Get the Stockscreener App
0.9511
10.88%
-0.1161
After Hours:
.97
0.0189
+1.99%
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 November 05, 2024, is $0.9511.
- Nvni Group Ltd all-time high stock price is $4.78, occurred on October 05, 2023.
- 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 $0.9511 now.
- The 52-week high stock price for NVNI is $3.1999, representing a 236.44% increase from the current share price, occurred on January 25, 2024.
- The 52-week low stock price for NVNI is $0.5762, indicating a -39.42% decrease from the current share price, occurred on October 15, 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 |
|---|---|---|---|---|---|
| Nov 05, 2024 | $1.01 | $0.9511 | $0.0594 | 5,925.0 | -10.88% |
| Nov 04, 2024 | $1.07 | $0.8001 | $0.2671 | 18,105.0 | +21.55% |
| Nov 01, 2024 | $0.878 | $0.80 | $0.078 | 2,906.0 | +3.29% |
| Oct 31, 2024 | $0.85 | $0.82 | $0.03 | 3,571.0 | +0.02% |
| Oct 30, 2024 | $0.8499 | $0.7475 | $0.1024 | 27,930.0 | +12.56% |
| Oct 29, 2024 | $0.7594 | $0.70 | $0.0594 | 11,985.0 | +0.67% |
| Oct 28, 2024 | $0.7969 | $0.6417 | $0.1552 | 9,113.0 | +4.02% |
| Oct 25, 2024 | $0.721 | $0.6842 | $0.0368 | 2,833.0 | -1.90% |
| Oct 24, 2024 | $0.735 | $0.68 | $0.055 | 2,274.0 | +8.08% |
| Oct 23, 2024 | $0.74 | $0.68 | $0.06 | 3,732.0 | -4.49% |
| Oct 22, 2024 | $0.712 | $0.6461 | $0.0659 | 4,439.0 | +1.71% |
| Oct 21, 2024 | $0.70 | $0.58 | $0.12 | 16,150.0 | +16.67% |
| Oct 18, 2024 | $0.60 | $0.581 | $0.019 | 6,799.0 | +1.52% |
| Oct 17, 2024 | $0.64 | $0.591 | $0.049 | 11,791.0 | -1.50% |
| Oct 16, 2024 | $0.6001 | $0.589 | $0.0111 | 46,241.0 | +4.13% |
| Oct 15, 2024 | $0.60 | $0.5762 | $0.0238 | 13,340.0 | -7.06% |
| Oct 14, 2024 | $0.67 | $0.62 | $0.05 | 2,899.0 | -6.77% |
| Oct 11, 2024 | $0.70 | $0.63 | $0.07 | 7,580.0 | -4.58% |
| Oct 10, 2024 | $0.70 | $0.68 | $0.02 | 6,688.0 | +2.47% |
| Oct 09, 2024 | $0.8001 | $0.65 | $0.1501 | 18,121.0 | -14.99% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $1.07 | $0.80 | $0.2672 | 32,861.0 | +11.89% |
| 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% |
0.05%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):