Get the Stockscreener App
3.2429
3.04%
-0.0971
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 October 09, 2025, is $3.2429.
- Nvni Group Ltd all-time high stock price is $121.90, 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 $3.2429 now.
- The 52-week high stock price for NVNI is $121.90, representing a 3,659% increase from the current share price, occurred on December 20, 2024.
- The 52-week low stock price for NVNI is $1.443, indicating a -55.50% decrease from the current share price, occurred on April 21, 2025.
The table below shows more information about NVNI historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 09, 2025 | $3.37 | $3.16 | $0.214 | 144,974.0 | -3.29% |
| Oct 08, 2025 | $3.67 | $3.31 | $0.36 | 424,315.0 | -4.84% |
| Oct 07, 2025 | $3.66 | $3.03 | $0.63 | 1,174,115.0 | +11.78% |
| Oct 06, 2025 | $3.40 | $2.84 | $0.56 | 1,041,961.0 | +0.29% |
| Oct 03, 2025 | $3.59 | $3.11 | $0.48 | 1,353,328.2 | -11.35% |
| Oct 02, 2025 | $4.12 | $3.05 | $1.07 | 5,080,232.4 | -52.70% |
| Oct 01, 2025 | $8.20 | $7.25 | $0.95 | 723,882.7 | -10.04% |
| Sep 30, 2025 | $13.60 | $6.60 | $7.00 | 3,087,556.6 | -40.29% |
| Sep 29, 2025 | $15.40 | $13.00 | $2.40 | 579,754.3 | -4.14% |
| Sep 26, 2025 | $16.40 | $12.90 | $3.50 | 1,475,391.5 | +13.28% |
| Sep 25, 2025 | $14.00 | $12.60 | $1.40 | 375,286.7 | -5.19% |
| Sep 24, 2025 | $15.00 | $12.50 | $2.50 | 678,918.5 | +0.75% |
| Sep 23, 2025 | $15.50 | $10.90 | $4.60 | 1,668,370.6 | -8.22% |
| Sep 22, 2025 | $14.90 | $9.70 | $5.20 | 3,274,480.7 | +62.22% |
| Sep 19, 2025 | $9.20 | $8.30 | $0.90 | 513,350.4 | +0.00% |
| Sep 18, 2025 | $11.40 | $8.20 | $3.20 | 3,174,126.0 | +11.79% |
| Sep 17, 2025 | $8.60 | $6.54 | $2.06 | 1,470,862.5 | +21.98% |
| Sep 16, 2025 | $6.60 | $6.12 | $0.484 | 195,119.9 | +7.91% |
| Sep 15, 2025 | $6.55 | $6.07 | $0.478 | 188,469.0 | -4.36% |
| Sep 12, 2025 | $6.44 | $5.98 | $0.461 | 307,275.2 | +8.39% |
| Sep 11, 2025 | $6.00 | $5.60 | $0.398 | 164,395.3 | +7.84% |
| Sep 10, 2025 | $5.71 | $5.30 | $0.409 | 170,212.2 | +4.79% |
| Sep 09, 2025 | $5.46 | $5.17 | $0.288 | 123,073.7 | -4.92% |
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 |
|---|---|---|---|---|---|
| Oct, 2025 | $8.20 | $2.84 | $5.36 | 9,942,808.3 | -61.08% |
| Sep, 2025 | $16.40 | $5.17 | $11.23 | 18,174,024.9 | +35.40% |
| Aug, 2025 | $7.78 | $5.00 | $2.78 | 8,651,904.6 | -7.37% |
| Jul, 2025 | $8.30 | $2.80 | $5.50 | 28,565,987.6 | +123.35% |
| Jun, 2025 | $3.96 | $2.80 | $1.16 | 3,177,535.1 | -15.70% |
| May, 2025 | $7.62 | $3.06 | $4.57 | 73,483,663.7 | -21.87% |
| Apr, 2025 | $4.74 | $1.44 | $3.30 | 45,243,858.5 | +110.04% |
| Mar, 2025 | $6.04 | $1.69 | $4.35 | 46,403,534.1 | -78.79% |
| Feb, 2025 | $75.80 | $5.60 | $70.20 | 8,892,857.4 | -82.16% |
| Jan, 2025 | $74.50 | $12.60 | $61.90 | 45,384,465.4 | +131.02% |
Nvni Group Ltd Stock (NVNI) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $121.9 | $3.28 | $118.6 | 11,624,461.6 | +352.78% |
| Nov, 2024 | $12.23 | $7.20 | $5.03 | 18,655.4 | -15.29% |
| Oct, 2024 | $8.50 | $5.76 | $2.74 | 21,549.6 | +0.53% |
| Sep, 2024 | $13.50 | $8.20 | $5.30 | 10,960.9 | -33.95% |
| Aug, 2024 | $17.37 | $11.50 | $5.87 | 17,274.2 | -15.82% |
| Jul, 2024 | $23.40 | $9.26 | $14.14 | 478,299.4 | +46.20% |
| Jun, 2024 | $16.50 | $10.40 | $6.10 | 5,624.3 | -14.05% |
| May, 2024 | $16.38 | $12.00 | $4.38 | 3,144.7 | -13.57% |
| Apr, 2024 | $20.00 | $13.80 | $6.20 | 6,517.0 | -25.93% |
| Mar, 2024 | $24.70 | $17.80 | $6.90 | 3,934.2 | -1.56% |
| Feb, 2024 | $27.00 | $17.80 | $9.20 | 54,142.3 | -26.15% |
| Jan, 2024 | $32.00 | $15.90 | $16.10 | 2,031,808.8 | +74.50% |
Nvni Group Ltd Stock (NVNI) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $20.00 | $12.90 | $7.10 | 42,856.5 | -20.32% |
| Nov, 2023 | $27.50 | $18.00 | $9.50 | 48,073.6 | -25.79% |
| Oct, 2023 | $47.80 | $23.80 | $24.00 | 36,916.9 | +0.00% |
0.89%
0.34%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):