0.6227
price up icon4.88%   0.029
after-market After Hours: .62 -0.0027 -0.43%
loading

Nvni Group Ltd Stock (NVNI) Price History

The historical daily chart and data for Nvni Group Ltd stock (NVNI), show that the latest closing stock price as of August 22, 2025, is $0.6227.
  • Nvni Group Ltd all-time high stock price is $12.19, occurred on December 20, 2024.
  • The lowest Nvni Group Ltd stock price recorded was $0.00 on November 21, 2023. Since then, Nvni Group Ltd's stock price has risen over to $0.6227 now.
  • The 52-week high stock price for NVNI is $12.19, representing a 1,858% increase from the current share price, occurred on December 20, 2024.
  • The 52-week low stock price for NVNI is $0.1443, indicating a -76.83% decrease from the current share price, occurred on April 21, 2025.
The table below shows more information about NVNI historical price data:
Date High Low High - Low Volume % Change
Aug 22, 2025 $0.638 $0.5861 $0.0519 2,195,289.0 +4.88%
Aug 21, 2025 $0.6455 $0.5833 $0.0622 1,545,086.0 -4.24%
Aug 20, 2025 $0.6297 $0.5601 $0.0696 2,722,326.0 +7.58%
Aug 19, 2025 $0.6064 $0.5632 $0.0432 1,245,883.0 -2.98%
Aug 18, 2025 $0.6093 $0.5875 $0.0218 1,973,232.0 +4.45%
Aug 15, 2025 $0.5999 $0.55 $0.0499 2,807,724.0 -7.24%
Aug 14, 2025 $0.615 $0.559 $0.056 2,969,815.0 -1.13%
Aug 13, 2025 $0.69 $0.605 $0.085 3,929,281.0 -9.87%
Aug 12, 2025 $0.7228 $0.6397 $0.0831 10,434,902.0 +9.21%
Aug 11, 2025 $0.67 $0.6144 $0.0556 4,129,308.0 +0.00%
Aug 08, 2025 $0.6358 $0.55 $0.0858 5,457,840.0 +15.30%
Aug 07, 2025 $0.5727 $0.52 $0.0527 4,562,569.0 +9.11%
Aug 06, 2025 $0.569 $0.50 $0.069 4,730,898.0 -19.19%
Aug 05, 2025 $0.64 $0.5644 $0.0756 5,019,874.0 -3.17%
Aug 04, 2025 $0.6799 $0.6262 $0.0537 5,570,437.0 +3.21%
Aug 01, 2025 $0.7783 $0.59 $0.1883 13,338,540.0 -6.30%
Jul 31, 2025 $0.751 $0.4988 $0.2522 44,463,993.0 +34.51%
Jul 30, 2025 $0.584 $0.4308 $0.1532 13,329,860.0 -23.66%
Jul 29, 2025 $0.83 $0.56 $0.27 40,772,287.0 -6.34%
Jul 28, 2025 $0.70 $0.5343 $0.1657 153,689,267.0 +63.72%
Jul 25, 2025 $0.4669 $0.4019 $0.065 4,819,349.0 +1.11%
Jul 24, 2025 $0.431 $0.355 $0.076 3,600,653.0 +12.20%

Nvni Group Ltd Stock (NVNI) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Nvni Group Ltd stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of NVNI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Nvni Group Ltd stock price history provides a foundation for understanding how the company's stock has evolved over time.

Nvni Group Ltd Stock (NVNI) Price History 2025

Month High Low High - Low Volume % Change
Aug, 2025 $0.7783 $0.50 $0.2783 74,828,293.0 -5.91%
Jul, 2025 $0.83 $0.28 $0.55 285,659,876.0 +123.35%
Jun, 2025 $0.396 $0.28 $0.116 31,775,351.0 -15.70%
May, 2025 $0.7623 $0.3056 $0.4567 734,836,637.0 -21.87%
Apr, 2025 $0.474 $0.1443 $0.3297 452,438,585.0 +110.04%
Mar, 2025 $0.6043 $0.1688 $0.4355 464,035,341.0 -78.79%
Feb, 2025 $7.58 $0.56 $7.02 88,928,574.0 -82.16%
Jan, 2025 $7.45 $1.26 $6.19 453,844,654.0 +131.02%

Nvni Group Ltd Stock (NVNI) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $12.19 $0.3275 $11.86 116,244,616.0 +352.78%
Nov, 2024 $1.22 $0.72 $0.5027 186,554.0 -15.29%
Oct, 2024 $0.85 $0.5762 $0.2738 215,496.0 +0.53%
Sep, 2024 $1.35 $0.82 $0.53 109,609.0 -33.95%
Aug, 2024 $1.74 $1.15 $0.5873 172,742.0 -15.82%
Jul, 2024 $2.34 $0.9256 $1.41 4,782,994.0 +46.20%
Jun, 2024 $1.65 $1.04 $0.61 56,243.0 -14.05%
May, 2024 $1.64 $1.20 $0.4383 31,447.0 -13.57%
Apr, 2024 $2.00 $1.38 $0.62 65,170.0 -25.93%
Mar, 2024 $2.47 $1.78 $0.69 39,342.0 -1.56%
Feb, 2024 $2.70 $1.78 $0.92 541,423.0 -26.15%
Jan, 2024 $3.20 $1.59 $1.61 20,318,088.0 +74.50%

Nvni Group Ltd Stock (NVNI) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $2.00 $1.29 $0.71 428,565.0 -20.32%
Nov, 2023 $2.75 $1.80 $0.95 480,736.0 -25.79%
Oct, 2023 $4.78 $2.38 $2.40 369,169.0 +0.00%
$349.63
price up icon 0.59%
$185.88
price up icon 1.40%
software_application ADP
$307.95
price up icon 0.99%
$361.98
price up icon 2.42%
$142.11
price up icon 3.97%
software_application NOW
$886.75
price up icon 1.12%
Cap:     |  Volume (24h):