0.4744
price down icon9.08%   -0.0474
 
loading

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 22, 2025, is $0.4744.
  • 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 549.86% to $0.4744 now.
  • The 52-week high stock price for NVVE is $8.76, representing a 1,747% increase from the current share price, occurred on September 23, 2024.
  • The 52-week low stock price for NVVE is $0.4799, indicating a 1.16% 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:
Date High Low High - Low Volume % Change
Aug 22, 2025 $0.528 $0.4643 $0.0637 894,731.0 -9.08%
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%

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 13,274,495.0 -18.18%
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%
$378.57
price down icon 1.57%
$141.81
price up icon 0.02%
$26.63
price up icon 20.12%
specialty_retail GME
$22.89
price up icon 1.46%
specialty_retail DKS
$227.63
price up icon 1.89%
specialty_retail BBY
$75.39
price up icon 4.14%
Cap:     |  Volume (24h):