Get the Stockscreener App
0.5218
22.03%
0.0942
Pre-market:
.53
0.0082
+1.57%
Nuvve Holding Corp Stock (NVVE) Price History
The historical daily chart and data for Nuvve Holding Corp stock (NVVE), show that the latest closing stock price as of August 21, 2025, is $0.5218.
- Nuvve Holding Corp all-time high stock price is $181.16, occurred on September 19, 2023.
- The lowest Nuvve Holding Corp stock price recorded was $0.073 on January 18, 2024. Since then, Nuvve Holding Corp's stock price has risen over 614.79% to $0.5218 now.
- The 52-week high stock price for NVVE is $8.76, representing a 1,579% increase from the current share price, occurred on September 23, 2024.
- The 52-week low stock price for NVVE is $0.4799, indicating a -8.03% decrease from the current share price, occurred on August 01, 2025.
- The closing price of Nuvve Holding Corp (NVVE) stock in the beginning of 2024 was $13.60. The stock closed the year at $0.67, a loss of over -95.07% for the year.
The table below shows more information about NVVE historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 21, 2025 | $0.53 | $0.43 | $0.10 | 1,158,747.0 | +22.03% |
| Aug 20, 2025 | $0.4896 | $0.41 | $0.0796 | 980,113.0 | -10.73% |
| Aug 19, 2025 | $0.53 | $0.4666 | $0.0634 | 381,312.0 | -6.65% |
| Aug 18, 2025 | $0.53 | $0.50 | $0.03 | 278,041.0 | -3.28% |
| Aug 15, 2025 | $0.5549 | $0.488 | $0.0669 | 569,187.0 | -14.01% |
| Aug 14, 2025 | $0.6199 | $0.5822 | $0.0377 | 567,201.0 | +3.11% |
| Aug 13, 2025 | $0.6065 | $0.5611 | $0.0454 | 482,205.0 | +0.27% |
| Aug 12, 2025 | $0.6001 | $0.5515 | $0.0486 | 1,140,304.0 | -0.38% |
| Aug 11, 2025 | $0.6262 | $0.5003 | $0.1259 | 1,597,859.0 | +19.09% |
| Aug 08, 2025 | $0.5464 | $0.487 | $0.0594 | 346,142.0 | -3.31% |
| Aug 07, 2025 | $0.5482 | $0.5006 | $0.0476 | 409,620.0 | -3.97% |
| Aug 06, 2025 | $0.5549 | $0.5111 | $0.0438 | 1,070,749.0 | -0.62% |
| Aug 05, 2025 | $0.60 | $0.518 | $0.082 | 420,824.0 | -9.90% |
| Aug 04, 2025 | $0.6253 | $0.5008 | $0.1245 | 845,796.0 | +14.69% |
| Aug 01, 2025 | $0.5775 | $0.4799 | $0.0976 | 1,236,933.0 | -9.02% |
| Jul 31, 2025 | $0.695 | $0.573 | $0.122 | 1,281,602.0 | -14.76% |
| Jul 30, 2025 | $0.7199 | $0.68 | $0.0399 | 1,008,771.0 | +2.19% |
| Jul 29, 2025 | $0.73 | $0.6568 | $0.0732 | 1,439,786.0 | -10.13% |
| Jul 28, 2025 | $0.78 | $0.69 | $0.09 | 1,614,473.0 | +3.16% |
| Jul 25, 2025 | $0.7846 | $0.64 | $0.1446 | 2,276,337.0 | -4.37% |
| Jul 24, 2025 | $0.8699 | $0.68 | $0.1899 | 2,200,169.0 | -12.95% |
| Jul 23, 2025 | $0.8799 | $0.85 | $0.0299 | 400,522.0 | -2.75% |
Nuvve Holding Corp Stock (NVVE) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Nuvve Holding Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of NVVE shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Nuvve Holding Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Nuvve Holding Corp Stock (NVVE) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $0.6262 | $0.41 | $0.2162 | 12,643,780.0 | -10.00% |
| Jul, 2025 | $1.13 | $0.573 | $0.557 | 39,807,155.0 | -38.83% |
| Jun, 2025 | $1.80 | $0.83 | $0.97 | 43,303,982.0 | -22.30% |
| May, 2025 | $3.55 | $0.8231 | $2.73 | 318,703,915.0 | +35.69% |
| Apr, 2025 | $1.16 | $0.82 | $0.34 | 2,856,790.0 | -40.46% |
| Mar, 2025 | $2.62 | $1.33 | $1.29 | 4,934,138.0 | -44.07% |
| Feb, 2025 | $5.02 | $2.11 | $2.91 | 78,102,819.0 | +11.11% |
| Jan, 2025 | $4.39 | $2.30 | $2.09 | 1,725,049.0 | -22.12% |
Nuvve Holding Corp Stock (NVVE) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $3.82 | $2.71 | $1.11 | 285,073.0 | -10.77% |
| Nov, 2024 | $4.02 | $3.18 | $0.84 | 361,407.0 | -1.62% |
| Oct, 2024 | $5.53 | $3.67 | $1.86 | 840,184.0 | -30.39% |
| Sep, 2024 | $8.76 | $3.51 | $5.25 | 47,921,619.6 | +12.19% |
| Aug, 2024 | $7.88 | $4.50 | $3.38 | 519,892.9 | -22.87% |
| Jul, 2024 | $8.80 | $5.57 | $3.23 | 1,002,591.7 | -22.90% |
| Jun, 2024 | $17.30 | $5.14 | $12.16 | 17,522,162.4 | +33.17% |
| May, 2024 | $7.40 | $5.25 | $2.15 | 195,316.9 | -7.69% |
| Apr, 2024 | $9.40 | $6.40 | $3.00 | 537,408.1 | -40.91% |
| Mar, 2024 | $11.70 | $7.50 | $4.20 | 400,830.1 | +23.57% |
| Feb, 2024 | $13.40 | $7.44 | $5.96 | 906,890.5 | -28.21% |
| Jan, 2024 | $72.70 | $10.60 | $62.10 | 3,331,807.2 | -75.10% |
Nuvve Holding Corp Stock (NVVE) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $70.92 | $48.00 | $22.92 | 47,081.5 | -23.15% |
| Nov, 2023 | $86.08 | $60.00 | $26.08 | 54,882.5 | -11.62% |
| Oct, 2023 | $167.6 | $52.80 | $114.8 | 490,327.2 | -45.93% |
| Sep, 2023 | $199.4 | $100.0 | $99.44 | 11,284.6 | -30.67% |
| Aug, 2023 | $360.0 | $188.0 | $172.0 | 26,110.5 | -23.47% |
| Jul, 2023 | $336.0 | $208.0 | $128.0 | 36,001.1 | +7.39% |
| Jun, 2023 | $268.0 | $182.0 | $86.00 | 74,614.4 | +14.42% |
| May, 2023 | $232.0 | $176.0 | $56.00 | 11,360.6 | -5.45% |
| Apr, 2023 | $376.3 | $209.9 | $166.4 | 18,507.0 | -21.43% |
| Mar, 2023 | $440.0 | $208.0 | $232.0 | 15,855.4 | -32.69% |
| Feb, 2023 | $612.0 | $396.0 | $216.0 | 16,931.8 | -24.09% |
| Jan, 2023 | $1,056.0 | $248.0 | $808.0 | 31,213.9 | +104.48% |
6.38%
2.44%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):