Get the Stockscreener App
4.39
16.76%
-0.83
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 February 07, 2025, is $4.39.
- 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 $4.39 now.
- The 52-week high stock price for NVNI is $12.19, representing a 177.68% increase from the current share price, occurred on December 20, 2024.
- The 52-week low stock price for NVNI is $0.3275, indicating a -92.54% decrease from the current share price, occurred on December 16, 2024.
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 |
|---|---|---|---|---|---|
| Feb 07, 2025 | $5.22 | $4.25 | $0.97 | 493,496.0 | -16.76% |
| Feb 06, 2025 | $6.11 | $5.11 | $1.00 | 794,259.0 | -14.29% |
| Feb 05, 2025 | $6.30 | $5.55 | $0.7478 | 971,674.0 | +6.10% |
| Feb 04, 2025 | $7.58 | $5.55 | $2.03 | 1,711,623.0 | -14.71% |
| Feb 03, 2025 | $6.86 | $5.36 | $1.50 | 2,178,516.0 | +18.90% |
| Jan 31, 2025 | $5.78 | $4.57 | $1.21 | 1,834,295.0 | +0.53% |
| Jan 30, 2025 | $6.70 | $5.50 | $1.20 | 2,317,643.0 | -1.75% |
| Jan 29, 2025 | $7.45 | $5.49 | $1.96 | 24,856,093.0 | +9.77% |
| Jan 28, 2025 | $6.00 | $4.25 | $1.75 | 9,840,851.0 | +20.55% |
| Jan 27, 2025 | $6.86 | $3.21 | $3.65 | 40,539,227.0 | -1.59% |
| Jan 24, 2025 | $5.87 | $2.12 | $3.75 | 365,772,603.0 | +195.30% |
| Jan 23, 2025 | $1.58 | $1.42 | $0.1635 | 2,669,665.0 | +1.36% |
| Jan 22, 2025 | $1.54 | $1.45 | $0.09 | 92,797.0 | +1.38% |
| Jan 21, 2025 | $1.70 | $1.42 | $0.28 | 215,334.0 | -7.64% |
| Jan 17, 2025 | $1.75 | $1.52 | $0.23 | 411,671.0 | +4.67% |
| Jan 16, 2025 | $1.73 | $1.48 | $0.2499 | 347,995.0 | -11.24% |
| Jan 15, 2025 | $1.75 | $1.45 | $0.3041 | 672,121.0 | +16.15% |
| Jan 14, 2025 | $1.57 | $1.41 | $0.16 | 313,220.0 | +1.04% |
| Jan 13, 2025 | $1.68 | $1.26 | $0.42 | 364,152.0 | -12.20% |
| Jan 10, 2025 | $2.20 | $1.62 | $0.58 | 700,380.0 | -11.35% |
| Jan 08, 2025 | $2.50 | $1.78 | $0.7199 | 547,275.0 | -34.86% |
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 |
|---|---|---|---|---|---|
| Feb, 2025 | $7.58 | $4.25 | $3.33 | 6,149,568.0 | -23.23% |
| 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% |
0.96%
8.40%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):