0.2239
price down icon4.80%   -0.0113
after-market 시간 외 거래: .23 0.0061 +2.72%
loading

Nuvve Holding Corp 주식 (NVVE) 가격 이력

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

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

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

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%
$21.59
price down icon 2.70%
$396.45
price up icon 0.62%
$160.67
price up icon 0.26%
specialty_retail GME
$23.30
price down icon 0.98%
specialty_retail DKS
$229.87
price up icon 0.26%
specialty_retail BBY
$83.86
price up icon 1.18%
자본화:     |  볼륨(24시간):