Stockscreener 앱 받기
0.2239
4.80%
-0.0113
시간 외 거래:
.23
0.0061
+2.72%
Nuvve Holding Corp 주식 (NVVE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-28 | $0.24 | $0.2208 | $0.0192 | 824,814.0 | -4.80% |
| 2025-10-27 | $0.246 | $0.2286 | $0.0174 | 1,636,098.0 | +4.07% |
| 2025-10-24 | $0.245 | $0.216 | $0.029 | 2,037,555.0 | +4.68% |
| 2025-10-23 | $0.2256 | $0.205 | $0.0206 | 430,550.0 | +1.17% |
| 2025-10-22 | $0.228 | $0.2106 | $0.0174 | 962,967.0 | -4.22% |
| 2025-10-21 | $0.2308 | $0.213 | $0.0178 | 1,062,057.0 | -1.85% |
| 2025-10-20 | $0.232 | $0.215 | $0.017 | 676,337.0 | +4.27% |
| 2025-10-17 | $0.23 | $0.203 | $0.027 | 937,879.0 | -4.98% |
| 2025-10-16 | $0.23 | $0.2123 | $0.0177 | 1,163,149.0 | +0.44% |
| 2025-10-15 | $0.2481 | $0.221 | $0.0271 | 2,435,841.0 | -7.80% |
| 2025-10-14 | $0.25 | $0.2101 | $0.0399 | 12,041,423.0 | +4.08% |
| 2025-10-13 | $0.2625 | $0.2311 | $0.0314 | 1,366,972.0 | -6.05% |
| 2025-10-10 | $0.2848 | $0.2505 | $0.0343 | 725,985.0 | -4.56% |
| 2025-10-09 | $0.2819 | $0.2521 | $0.0298 | 1,291,788.0 | -7.34% |
| 2025-10-08 | $0.2882 | $0.2725 | $0.0157 | 884,918.0 | +4.61% |
| 2025-10-07 | $0.2884 | $0.2614 | $0.027 | 1,387,476.0 | -2.88% |
| 2025-10-06 | $0.2937 | $0.2691 | $0.0246 | 1,691,143.0 | -0.32% |
| 2025-10-03 | $0.298 | $0.2679 | $0.0301 | 2,062,318.0 | +1.44% |
| 2025-10-02 | $0.28 | $0.251 | $0.029 | 1,681,440.0 | +5.49% |
| 2025-10-01 | $0.275 | $0.2438 | $0.0312 | 3,577,252.0 | +12.39% |
| 2025-09-30 | $0.2459 | $0.23 | $0.0159 | 715,893.0 | -3.73% |
Nuvve Holding Corp 주식 (NVVE) 연도별 가격 이력
이 심층 분석에서는 Nuvve Holding Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 NVVE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Nuvve Holding Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Nuvve Holding Corp 주식 (NVVE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $0.298 | $0.203 | $0.095 | 39,700,678.0 | -4.68% |
| 2025-09 | $0.3939 | $0.1801 | $0.2138 | 103,304,988.0 | -38.99% |
| 2025-08 | $0.6262 | $0.3764 | $0.2498 | 14,420,832.0 | -33.60% |
| 2025-07 | $1.13 | $0.573 | $0.557 | 39,807,155.0 | -38.83% |
| 2025-06 | $1.80 | $0.83 | $0.97 | 43,303,982.0 | -22.30% |
| 2025-05 | $3.55 | $0.8231 | $2.73 | 318,703,915.0 | +35.69% |
| 2025-04 | $1.16 | $0.82 | $0.34 | 2,856,790.0 | -40.46% |
| 2025-03 | $2.62 | $1.33 | $1.29 | 4,934,138.0 | -44.07% |
| 2025-02 | $5.02 | $2.11 | $2.91 | 78,102,819.0 | +11.11% |
| 2025-01 | $4.39 | $2.30 | $2.09 | 1,725,049.0 | -22.12% |
Nuvve Holding Corp 주식 (NVVE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $3.82 | $2.71 | $1.11 | 285,073.0 | -10.77% |
| 2024-11 | $4.02 | $3.18 | $0.84 | 361,407.0 | -1.62% |
| 2024-10 | $5.53 | $3.67 | $1.86 | 840,184.0 | -30.39% |
| 2024-09 | $8.76 | $3.51 | $5.25 | 47,921,619.6 | +12.19% |
| 2024-08 | $7.88 | $4.50 | $3.38 | 519,892.9 | -22.87% |
| 2024-07 | $8.80 | $5.57 | $3.23 | 1,002,591.7 | -22.90% |
| 2024-06 | $17.30 | $5.14 | $12.16 | 17,522,162.4 | +33.17% |
| 2024-05 | $7.40 | $5.25 | $2.15 | 195,316.9 | -7.69% |
| 2024-04 | $9.40 | $6.40 | $3.00 | 537,408.1 | -40.91% |
| 2024-03 | $11.70 | $7.50 | $4.20 | 400,830.1 | +23.57% |
| 2024-02 | $13.40 | $7.44 | $5.96 | 906,890.5 | -28.21% |
| 2024-01 | $72.70 | $10.60 | $62.10 | 3,331,807.2 | -75.10% |
Nuvve Holding Corp 주식 (NVVE) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $70.92 | $48.00 | $22.92 | 47,081.5 | -23.15% |
| 2023-11 | $86.08 | $60.00 | $26.08 | 54,882.5 | -11.62% |
| 2023-10 | $167.6 | $52.80 | $114.8 | 490,327.2 | -45.93% |
| 2023-09 | $199.4 | $100.0 | $99.44 | 11,284.6 | -30.67% |
| 2023-08 | $360.0 | $188.0 | $172.0 | 26,110.5 | -23.47% |
| 2023-07 | $336.0 | $208.0 | $128.0 | 36,001.1 | +7.39% |
| 2023-06 | $268.0 | $182.0 | $86.00 | 74,614.4 | +14.42% |
| 2023-05 | $232.0 | $176.0 | $56.00 | 11,360.6 | -5.45% |
| 2023-04 | $376.3 | $209.9 | $166.4 | 18,507.0 | -21.43% |
| 2023-03 | $440.0 | $208.0 | $232.0 | 15,855.4 | -32.69% |
| 2023-02 | $612.0 | $396.0 | $216.0 | 16,931.8 | -24.09% |
| 2023-01 | $1,056.0 | $248.0 | $808.0 | 31,213.9 | +104.48% |
2.70%
0.62%
자본화:
|
볼륨(24시간):