Stockscreener 앱 받기
3.23
5.00%
-0.17
시간 외 거래:
3.23
Nuvve Holding Corp 주식 (NVVE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $3.40 | $3.23 | $0.17 | 13,766.0 | -5.00% |
| 2024-11-15 | $3.60 | $3.22 | $0.38 | 17,573.0 | -1.45% |
| 2024-11-14 | $3.66 | $3.37 | $0.2932 | 12,806.0 | +0.00% |
| 2024-11-13 | $3.90 | $3.40 | $0.5023 | 62,696.0 | -12.21% |
| 2024-11-12 | $4.02 | $3.35 | $0.67 | 56,780.0 | +12.29% |
| 2024-11-11 | $3.50 | $3.33 | $0.17 | 21,959.0 | +5.74% |
| 2024-11-08 | $3.35 | $3.25 | $0.10 | 10,711.0 | +0.30% |
| 2024-11-07 | $3.47 | $3.22 | $0.2499 | 21,703.0 | -5.98% |
| 2024-11-06 | $3.66 | $3.46 | $0.20 | 15,037.0 | -3.57% |
| 2024-11-05 | $3.79 | $3.53 | $0.2621 | 6,963.0 | -0.54% |
| 2024-11-04 | $3.88 | $3.54 | $0.3442 | 12,959.0 | +2.23% |
| 2024-11-01 | $3.74 | $3.45 | $0.2893 | 21,590.0 | -3.50% |
| 2024-10-31 | $3.90 | $3.67 | $0.225 | 18,813.0 | -1.85% |
| 2024-10-30 | $3.89 | $3.77 | $0.12 | 10,050.0 | -1.56% |
| 2024-10-29 | $3.99 | $3.75 | $0.2406 | 29,299.0 | -3.52% |
| 2024-10-28 | $4.10 | $3.89 | $0.21 | 9,635.0 | -0.50% |
| 2024-10-25 | $4.10 | $3.95 | $0.15 | 14,718.0 | -0.25% |
| 2024-10-24 | $4.07 | $3.90 | $0.17 | 14,995.0 | +0.00% |
| 2024-10-23 | $4.20 | $4.01 | $0.19 | 33,642.0 | -4.52% |
| 2024-10-22 | $4.35 | $4.02 | $0.33 | 123,825.0 | -2.33% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $4.02 | $3.22 | $0.80 | 288,309.0 | -12.94% |
| 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% |
Nuvve Holding Corp 주식 (NVVE) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $520.0 | $176.0 | $344.0 | 27,302.9 | +8.06% |
| 2022-11 | $420.0 | $240.0 | $180.0 | 16,612.1 | -39.22% |
| 2022-10 | $596.0 | $392.0 | $204.0 | 18,715.5 | -27.14% |
| 2022-09 | $1,140.4 | $560.0 | $580.4 | 11,551.7 | -51.22% |
| 2022-08 | $1,700.3 | $1,088.0 | $612.3 | 12,636.8 | -18.23% |
| 2022-07 | $1,898.2 | $1,269.9 | $628.4 | 10,313.6 | -25.00% |
| 2022-06 | $2,968.0 | $1,836.0 | $1,132.0 | 10,963.0 | -30.67% |
| 2022-05 | $4,100.0 | $2,456.6 | $1,643.4 | 14,289.8 | -5.59% |
| 2022-04 | $3,936.0 | $2,222.0 | $1,714.0 | 16,293.8 | -9.38% |
| 2022-03 | $3,364.0 | $2,320.0 | $1,044.0 | 7,434.9 | +6.33% |
| 2022-02 | $3,000.0 | $2,448.0 | $552.0 | 6,268.3 | +11.41% |
| 2022-01 | $5,552.0 | $2,272.0 | $3,280.0 | 9,560.4 | -50.00% |
1.55%
0.80%
자본화:
|
볼륨(24시간):