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!

Nuvve Holding C (NVVE.US) Share Price History

Time period:
to
Date Open High Low Close Volume
12th Dec 2025 (Fri) 0.1051 0.1239 0.1051 0.1101 420,244
11th Dec 2025 (Thu) 0.1304 0.1339 0.1023 0.1077 751,342
10th Dec 2025 (Wed) 0.1818 0.1818 0.1649 0.168 556,809
9th Dec 2025 (Tue) 0.1732 0.198 0.17 0.1813 479,325
8th Dec 2025 (Mon) 0.1772 0.181 0.1684 0.1735 239,921
5th Dec 2025 (Fri) 0.1844 0.185 0.1734 0.1763 301,908
4th Dec 2025 (Thu) 0.184 0.19 0.1764 0.1821 255,656
3rd Dec 2025 (Wed) 0.1725 0.184 0.1674 0.1833 269,758
2nd Dec 2025 (Tue) 0.1859 0.1925 0.178 0.1778 344,572
1st Dec 2025 (Mon) 0.1993 0.2065 0.1724 0.1825 786,287
28th Nov 2025 (Fri) 0.2557 0.2557 0.22 0.2364 488,310
27th Nov 2025 (Thu) 0.2662 0.294 0.254 0.2558 844,096
26th Nov 2025 (Wed) 0.2662 0.294 0.254 0.2558 794,076
25th Nov 2025 (Tue) 0.2279 0.291 0.2278 0.27 1,764,122
24th Nov 2025 (Mon) 0.2204 0.245 0.22 0.24 1,319,103
21st Nov 2025 (Fri) 0.2647 0.2714 0.2215 0.2558 28,021,631
20th Nov 2025 (Thu) 0.1919 0.1937 0.1915 0.1946 85,964
19th Nov 2025 (Wed) 0.1965 0.215 0.1912 0.1946 256,116
18th Nov 2025 (Tue) 0.1914 0.2307 0.1914 0.1996 1,024,120
17th Nov 2025 (Mon) 0.2222 0.2481 0.2152 0.219 989,457
14th Nov 2025 (Fri) 0.3381 0.3438 0.2418 0.2599 3,353,055
13th Nov 2025 (Thu) 0.4085 0.645 0.35 0.4758 103,261,143
12th Nov 2025 (Wed) 0.1525 0.1582 0.1455 0.1562 12,189,546
11th Nov 2025 (Tue) 0.161 0.1639 0.1563 0.1598 154,444
10th Nov 2025 (Mon) 0.163 0.169 0.1625 0.1656 131,980
7th Nov 2025 (Fri) 0.1743 0.1755 0.155 0.168 375,749
6th Nov 2025 (Thu) 0.1583 0.1967 0.1462 0.1916 1,734,088
5th Nov 2025 (Wed) 0.3113 0.3282 0.1907 0.192 49,550,713
4th Nov 2025 (Tue) 0.207 0.2263 0.207 0.2263 0
3rd Nov 2025 (Mon) 0.207 0.2445 0.2002 0.2263 108,614
31st Oct 2025 (Fri) 0.21 0.2154 0.2058 0.21 203,024
30th Oct 2025 (Thu) 0.2186 0.2186 0.2076 0.2117 21,880
29th Oct 2025 (Wed) 0.221 0.2276 0.211 0.216 80,158
28th Oct 2025 (Tue) 0.234 0.2387 0.2211 0.2239 28,445
27th Oct 2025 (Mon) 0.2305 0.245 0.2286 0.2352 144,416
24th Oct 2025 (Fri) 0.2162 0.245 0.2162 0.226 82,574
23rd Oct 2025 (Thu) 0.2106 0.225 0.2076 0.2159 24,624
22nd Oct 2025 (Wed) 0.2232 0.2246 0.2115 0.2134 64,100
21st Oct 2025 (Tue) 0.2137 0.2302 0.2137 0.2228 47,767
20th Oct 2025 (Mon) 0.216 0.2315 0.216 0.227 72,838
17th Oct 2025 (Fri) 0.223 0.223 0.2056 0.2177 53,537
16th Oct 2025 (Thu) 0.2257 0.23 0.2139 0.2291 26,335
15th Oct 2025 (Wed) 0.2391 0.2438 0.2212 0.2281 285,081
14th Oct 2025 (Tue) 0.2361 0.2495 0.2102 0.2474 922,458
FTSE 100 Latest
Value9,649.03
Change-54.13