0.2349
price down icon3.73%   -0.0091
 
loading

Nuvve Holding Corp 주식 (NVVE) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-09-30 $0.2459 $0.23 $0.0159 715,893.0 -3.73%
2025-09-29 $0.251 $0.227 $0.024 1,419,493.0 +6.27%
2025-09-26 $0.2434 $0.2246 $0.0188 1,284,806.0 -0.61%
2025-09-25 $0.2522 $0.228 $0.0242 1,628,666.0 -7.82%
2025-09-24 $0.2693 $0.2452 $0.0241 599,887.0 -1.45%
2025-09-23 $0.2699 $0.2487 $0.0212 839,989.0 -1.55%
2025-09-22 $0.265 $0.244 $0.021 807,067.0 +4.74%
2025-09-19 $0.265 $0.2456 $0.0194 1,385,803.0 -4.23%
2025-09-18 $0.2597 $0.23 $0.0297 3,018,828.0 +5.79%
2025-09-17 $0.245 $0.235 $0.01 680,400.0 -0.49%
2025-09-16 $0.2587 $0.2372 $0.0215 1,014,752.0 -1.73%
2025-09-15 $0.2623 $0.2426 $0.0197 913,582.0 -3.79%
2025-09-12 $0.2664 $0.25 $0.0164 720,113.0 -0.35%
2025-09-11 $0.265 $0.235 $0.03 2,140,684.0 +8.17%
2025-09-10 $0.279 $0.2282 $0.0508 2,885,013.0 -4.99%
2025-09-09 $0.2668 $0.23 $0.0368 3,275,286.0 -2.85%
2025-09-08 $0.3939 $0.22 $0.1739 49,282,717.0 +16.64%
2025-09-05 $0.2584 $0.2019 $0.0565 4,329,417.0 -14.17%
2025-09-04 $0.3332 $0.1801 $0.1531 24,060,710.0 -24.35%
2025-09-03 $0.3717 $0.3334 $0.0383 894,398.0 -5.71%

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
2025-09 $0.3939 $0.1801 $0.2138 104,020,881.0 -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%
$22.50
price up icon 0.18%
$388.26
price down icon 0.94%
$154.70
price down icon 0.40%
specialty_retail GME
$27.28
price up icon 0.26%
specialty_retail DKS
$222.22
price up icon 1.06%
specialty_retail BBY
$75.62
price down icon 0.05%
자본화:     |  볼륨(24시간):