Stockscreener 앱 받기
14.15
64.35%
5.375
Nuvve Holding Corp 주식 (NVVE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-10 | $20.74 | $9.21 | $11.53 | 17,211,991.0 | +59.57% |
| 2026-07-09 | $9.87 | $7.06 | $2.81 | 1,086,551.0 | +3.42% |
| 2026-07-08 | $11.98 | $4.93 | $7.04 | 37,598,847.0 | +63.58% |
| 2026-07-07 | $5.20 | $4.37 | $0.8298 | 69,166.0 | +6.13% |
| 2026-07-06 | $6.41 | $3.79 | $2.62 | 279,239.0 | +1,428% |
| 2026-07-02 | $0.3722 | $0.3194 | $0.0528 | 321,400.0 | -10.96% |
| 2026-07-01 | $0.3997 | $0.3201 | $0.0796 | 530,246.0 | -9.47% |
| 2026-06-30 | $0.4342 | $0.3501 | $0.0841 | 817,936.0 | +14.94% |
| 2026-06-29 | $0.3501 | $0.31 | $0.0401 | 107,114.0 | +5.30% |
| 2026-06-26 | $0.3376 | $0.3135 | $0.0241 | 98,333.0 | +4.43% |
| 2026-06-25 | $0.3498 | $0.313 | $0.0368 | 84,472.0 | -0.63% |
| 2026-06-24 | $0.365 | $0.3152 | $0.0498 | 139,195.0 | -6.12% |
| 2026-06-23 | $0.3632 | $0.3234 | $0.0398 | 122,771.0 | -3.80% |
| 2026-06-22 | $0.3849 | $0.35 | $0.0349 | 147,940.0 | -4.11% |
| 2026-06-18 | $0.3849 | $0.35 | $0.0349 | 121,646.0 | +0.44% |
| 2026-06-17 | $0.39 | $0.36 | $0.03 | 163,773.0 | +1.51% |
| 2026-06-16 | $0.38 | $0.3578 | $0.0222 | 172,619.0 | -7.59% |
| 2026-06-15 | $0.3999 | $0.356 | $0.0439 | 344,605.0 | +10.94% |
| 2026-06-12 | $0.3749 | $0.3492 | $0.0257 | 93,036.0 | -6.86% |
| 2026-06-11 | $0.38 | $0.36 | $0.02 | 116,557.0 | +1.38% |
| 2026-06-10 | $0.37 | $0.341 | $0.029 | 111,106.0 | -1.39% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07 | $20.74 | $0.3194 | $20.42 | 57,097,440.0 | +3,429% |
| 2026-06 | $0.4342 | $0.31 | $0.1242 | 4,838,327.0 | +3.04% |
| 2026-05 | $0.447 | $0.2902 | $0.1568 | 7,147,470.0 | +31.28% |
| 2026-04 | $0.828 | $0.2313 | $0.5967 | 22,879,911.0 | -55.84% |
| 2026-03 | $1.29 | $0.646 | $0.644 | 18,046,527.0 | -36.70% |
| 2026-02 | $1.85 | $1.00 | $0.85 | 4,515,266.0 | -33.54% |
| 2026-01 | $5.69 | $1.52 | $4.17 | 138,972,624.0 | -37.80% |
Nuvve Holding Corp 주식 (NVVE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $8.32 | $2.51 | $5.81 | 5,028,911.2 | -73.03% |
| 2025-11 | $25.80 | $5.82 | $19.98 | 61,203,187.4 | +12.57% |
| 2025-10 | $11.92 | $8.12 | $3.80 | 1,070,008.3 | -10.60% |
| 2025-09 | $15.76 | $7.20 | $8.55 | 2,582,624.7 | -38.99% |
| 2025-08 | $25.05 | $15.06 | $9.99 | 360,520.8 | -33.60% |
| 2025-07 | $45.20 | $22.92 | $22.28 | 995,178.9 | -38.83% |
| 2025-06 | $72.00 | $33.20 | $38.80 | 1,082,599.6 | -22.30% |
| 2025-05 | $142.0 | $32.92 | $109.1 | 7,967,597.9 | +35.69% |
| 2025-04 | $46.40 | $32.80 | $13.60 | 71,419.8 | -40.46% |
| 2025-03 | $104.8 | $53.40 | $51.40 | 123,353.5 | -44.07% |
| 2025-02 | $200.8 | $84.24 | $116.6 | 1,952,570.5 | +11.11% |
| 2025-01 | $175.6 | $92.00 | $83.60 | 43,126.2 | -22.12% |
Nuvve Holding Corp 주식 (NVVE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $152.8 | $108.3 | $44.48 | 7,126.8 | -10.77% |
| 2024-11 | $160.8 | $127.2 | $33.60 | 9,035.2 | -1.62% |
| 2024-10 | $221.2 | $146.8 | $74.40 | 21,004.6 | -30.39% |
| 2024-09 | $350.4 | $140.4 | $210.0 | 1,198,040.5 | +12.19% |
| 2024-08 | $315.2 | $180.0 | $135.2 | 12,997.3 | -22.87% |
| 2024-07 | $352.0 | $222.8 | $129.2 | 25,064.8 | -22.90% |
| 2024-06 | $692.0 | $205.6 | $486.4 | 438,054.1 | +33.17% |
| 2024-05 | $296.0 | $210.0 | $86.00 | 4,882.9 | -7.69% |
| 2024-04 | $376.0 | $256.0 | $120.0 | 13,435.2 | -40.91% |
| 2024-03 | $468.0 | $300.0 | $168.0 | 10,020.8 | +23.57% |
| 2024-02 | $535.9 | $297.6 | $238.3 | 22,672.3 | -28.21% |
| 2024-01 | $2,908.0 | $424.0 | $2,484.0 | 83,295.2 | -75.10% |
2.94%
0.91%
자본화:
|
볼륨(24시간):