Get the Stockscreener App
0.2587
0.35%
-0.0009
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 September 12, 2025, is $0.2587.
- 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 254.38% to $0.2587 now.
- The 52-week high stock price for NVVE is $8.76, representing a 3,286% increase from the current share price, occurred on September 23, 2024.
- The 52-week low stock price for NVVE is $0.1801, indicating a -30.38% decrease from the current share price, occurred on September 04, 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 12, 2025 | $0.2664 | $0.25 | $0.0164 | 720,113.0 | -0.35% |
| Sep 11, 2025 | $0.265 | $0.235 | $0.03 | 2,140,684.0 | +8.17% |
| Sep 10, 2025 | $0.279 | $0.2282 | $0.0508 | 2,885,013.0 | -4.99% |
| Sep 09, 2025 | $0.2668 | $0.23 | $0.0368 | 3,275,286.0 | -2.85% |
| Sep 08, 2025 | $0.3939 | $0.22 | $0.1739 | 49,282,717.0 | +16.64% |
| Sep 05, 2025 | $0.2584 | $0.2019 | $0.0565 | 4,329,417.0 | -14.17% |
| Sep 04, 2025 | $0.3332 | $0.1801 | $0.1531 | 24,060,710.0 | -24.35% |
| Sep 03, 2025 | $0.3717 | $0.3334 | $0.0383 | 894,398.0 | -5.71% |
| Sep 02, 2025 | $0.3777 | $0.3441 | $0.0336 | 1,407,484.0 | -5.43% |
| Aug 29, 2025 | $0.4461 | $0.3764 | $0.0697 | 915,902.0 | -10.69% |
| Aug 28, 2025 | $0.4684 | $0.426 | $0.0424 | 300,722.0 | -5.73% |
| Aug 27, 2025 | $0.493 | $0.4571 | $0.0359 | 361,538.0 | -2.27% |
| Aug 26, 2025 | $0.4791 | $0.4601 | $0.019 | 135,323.0 | -1.54% |
| Aug 25, 2025 | $0.4927 | $0.466 | $0.0267 | 327,583.0 | +0.17% |
| 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% |
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 |
|---|---|---|---|---|---|
| Sep, 2025 | $0.3939 | $0.1801 | $0.2138 | 89,715,935.0 | -32.81% |
| Aug, 2025 | $0.6262 | $0.3764 | $0.2498 | 14,420,832.0 | -33.60% |
| 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% |
0.85%
0.32%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):