Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Nvni Group Ltd (NVNI.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 0.90 0.91 0.8303 0.90 426,128
18th Sep 2025 (Thu) 0.9215 1.14 0.82 0.90 2,577,386
17th Sep 2025 (Wed) 0.6605 0.8572 0.66 0.8051 1,187,638
16th Sep 2025 (Tue) 0.6187 0.6585 0.6117 0.66 162,141
15th Sep 2025 (Mon) 0.6301 0.6545 0.6077 0.6116 101,768
12th Sep 2025 (Fri) 0.611 0.6436 0.60 0.6395 172,362
11th Sep 2025 (Thu) 0.5688 0.598 0.5688 0.59 92,151
10th Sep 2025 (Wed) 0.5403 0.5698 0.5348 0.5471 113,935
9th Sep 2025 (Tue) 0.525 0.5403 0.5222 0.5221 89,779
8th Sep 2025 (Mon) 0.5491 0.5716 0.5402 0.5491 95,584
5th Sep 2025 (Fri) 0.53 0.5576 0.53 0.5451 70,956
4th Sep 2025 (Thu) 0.5879 0.5879 0.5201 0.5382 174,304
3rd Sep 2025 (Wed) 0.5901 0.5953 0.5761 0.5813 124,481
2nd Sep 2025 (Tue) 0.61 0.613 0.5769 0.5936 163,137
1st Sep 2025 (Mon) 0.6435 0.666 0.6072 0.613 153,038
29th Aug 2025 (Fri) 0.6435 0.666 0.6072 0.613 153,038
28th Aug 2025 (Thu) 0.62 0.669 0.6151 0.6421 303,141
27th Aug 2025 (Wed) 0.6043 0.6263 0.60 0.611 98,412
26th Aug 2025 (Tue) 0.5921 0.6147 0.59 0.5974 143,638
25th Aug 2025 (Mon) 0.6164 0.6624 0.6013 0.6083 238,744
22nd Aug 2025 (Fri) 0.591 0.638 0.59 0.6227 95,362
21st Aug 2025 (Thu) 0.6068 0.6401 0.5833 0.5937 79,037
20th Aug 2025 (Wed) 0.5711 0.6255 0.5613 0.62 155,825
19th Aug 2025 (Tue) 0.60 0.60 0.5632 0.5763 116,895
18th Aug 2025 (Mon) 0.5957 0.6027 0.5876 0.594 121,470
15th Aug 2025 (Fri) 0.5801 0.5819 0.5501 0.5687 103,847
14th Aug 2025 (Thu) 0.60 0.6117 0.56 0.6131 256,641
13th Aug 2025 (Wed) 0.6815 0.6815 0.605 0.6201 132,702
12th Aug 2025 (Tue) 0.6565 0.72 0.64 0.688 655,041
11th Aug 2025 (Mon) 0.6337 0.6696 0.6144 0.63 176,064
8th Aug 2025 (Fri) 0.5686 0.6357 0.55 0.63 548,536
7th Aug 2025 (Thu) 0.5265 0.57 0.52 0.5464 252,965
6th Aug 2025 (Wed) 0.5542 0.5542 0.50 0.5008 314,312
5th Aug 2025 (Tue) 0.60 0.6398 0.5651 0.6197 406,420
4th Aug 2025 (Mon) 0.6281 0.6763 0.6281 0.64 419,849
1st Aug 2025 (Fri) 0.7485 0.7487 0.59 0.6201 967,989
31st Jul 2025 (Thu) 0.4988 0.75 0.4988 0.6618 2,579,650
30th Jul 2025 (Wed) 0.4918 0.58 0.4316 0.492 944,643
29th Jul 2025 (Tue) 0.74 0.83 0.56 0.6445 3,368,719
28th Jul 2025 (Mon) 0.5671 0.70 0.535 0.6881 12,720,971
25th Jul 2025 (Fri) 0.4333 0.4612 0.4051 0.4203 393,159
24th Jul 2025 (Thu) 0.3651 0.431 0.355 0.4157 250,960
23rd Jul 2025 (Wed) 0.36 0.38 0.35 0.3705 75,450
22nd Jul 2025 (Tue) 0.4045 0.4099 0.36 0.381 271,517
FTSE 100 Latest
Value9,216.67
Change-11.44