1.0003
price up icon0.01%   0.0003
 
loading

Nuvve Holding Corp 주식 (NVVE) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-07-03 $1.07 $0.98 $0.09 793,390.0 +0.95%
2025-07-02 $1.03 $0.931 $0.099 1,005,222.0 -0.99%
2025-07-01 $1.02 $0.9255 $0.0945 1,165,385.0 +6.55%
2025-06-30 $0.969 $0.83 $0.139 1,466,967.0 +8.79%
2025-06-27 $0.935 $0.855 $0.08 827,253.0 -6.81%
2025-06-26 $0.95 $0.87 $0.08 701,237.0 +3.73%
2025-06-25 $1.01 $0.901 $0.1086 1,419,638.0 -12.49%
2025-06-24 $1.05 $0.9801 $0.0699 767,812.0 +0.00%
2025-06-23 $1.09 $1.00 $0.0949 936,282.0 -2.83%
2025-06-20 $1.12 $1.01 $0.1145 1,100,448.0 +0.00%
2025-06-18 $1.18 $1.01 $0.17 3,896,573.0 -10.92%
2025-06-17 $1.48 $1.03 $0.445 2,564,028.0 -21.19%
2025-06-16 $1.52 $1.35 $0.1699 1,157,374.0 +11.03%
2025-06-13 $1.54 $1.22 $0.3182 2,214,611.0 -0.73%
2025-06-12 $1.40 $1.24 $0.165 1,843,052.0 +9.60%
2025-06-11 $1.25 $1.03 $0.225 1,937,588.0 +16.82%
2025-06-10 $1.13 $1.04 $0.09 2,353,397.0 -6.96%
2025-06-09 $1.21 $1.11 $0.1037 803,797.0 -3.36%
2025-06-06 $1.31 $1.17 $0.14 846,666.0 -7.03%
2025-06-05 $1.40 $1.26 $0.14 1,500,855.0 -0.78%
2025-06-04 $1.38 $1.19 $0.1896 1,460,760.0 +3.20%
2025-06-03 $1.50 $1.21 $0.29 2,705,029.0 -16.11%

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
2025-07 $1.07 $0.9255 $0.1445 2,963,997.0 +6.50%
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%
$18.02
price down icon 0.50%
$131.25
price down icon 2.07%
$424.04
price up icon 2.24%
specialty_retail GME
$24.05
price up icon 0.42%
specialty_retail DKS
$207.81
price up icon 0.66%
specialty_retail BBY
$71.83
price up icon 0.49%
자본화:     |  볼륨(24시간):