Get the Stockscreener App
2.89
0.34%
-0.010
After Hours:
2.84
-0.05
-1.73%
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 January 07, 2026, is $2.89.
- 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 $2.89 now.
- The 52-week high stock price for NVNI is $75.80, representing a 2,523% increase from the current share price, occurred on February 04, 2025.
- The 52-week low stock price for NVNI is $1.443, indicating a -50.07% 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 |
|---|---|---|---|---|---|
| Jan 07, 2026 | $2.94 | $2.85 | $0.0927 | 46,039.0 | -0.34% |
| Jan 06, 2026 | $3.03 | $2.75 | $0.28 | 78,609.0 | +2.84% |
| Jan 05, 2026 | $2.90 | $2.67 | $0.23 | 65,783.0 | +2.92% |
| Jan 02, 2026 | $2.86 | $2.65 | $0.21 | 67,019.0 | +3.40% |
| Dec 31, 2025 | $2.82 | $2.60 | $0.22 | 112,896.0 | -1.49% |
| Dec 30, 2025 | $2.80 | $2.61 | $0.1902 | 140,397.0 | -2.89% |
| Dec 29, 2025 | $2.91 | $2.71 | $0.2043 | 110,805.0 | -3.82% |
| Dec 26, 2025 | $3.03 | $2.88 | $0.15 | 72,816.0 | -4.95% |
| Dec 24, 2025 | $3.14 | $2.92 | $0.2201 | 42,823.0 | +2.02% |
| Dec 23, 2025 | $3.00 | $2.81 | $0.19 | 75,528.0 | +2.77% |
| Dec 22, 2025 | $3.24 | $2.89 | $0.35 | 113,291.0 | -5.25% |
| Dec 19, 2025 | $3.13 | $2.88 | $0.2495 | 85,605.0 | +5.17% |
| Dec 18, 2025 | $3.01 | $2.82 | $0.19 | 65,363.0 | +0.69% |
| Dec 17, 2025 | $3.10 | $2.70 | $0.40 | 236,077.0 | -7.99% |
| Dec 16, 2025 | $3.25 | $3.08 | $0.17 | 69,142.0 | -1.26% |
| Dec 15, 2025 | $3.43 | $3.10 | $0.3315 | 122,116.0 | -3.35% |
| Dec 12, 2025 | $3.65 | $3.28 | $0.37 | 183,003.0 | -11.35% |
| Dec 11, 2025 | $3.92 | $3.40 | $0.52 | 182,564.0 | +2.49% |
| Dec 10, 2025 | $3.75 | $3.51 | $0.24 | 65,981.0 | -1.63% |
| Dec 09, 2025 | $3.83 | $3.37 | $0.455 | 175,875.0 | -3.17% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2026 | $3.03 | $2.65 | $0.38 | 303,489.0 | +9.06% |
Nvni Group Ltd Stock (NVNI) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $4.20 | $2.61 | $1.59 | 3,507,953.0 | -6.60% |
| Nov, 2025 | $3.68 | $2.70 | $0.98 | 2,038,120.0 | -21.74% |
| Oct, 2025 | $8.20 | $2.84 | $5.36 | 15,399,197.3 | -55.66% |
| 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% |
1.88%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):