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
3rd Apr 2026 (Fri) 0.562 0.619 0.562 0.5851 6,173
2nd Apr 2026 (Thu) 0.562 0.619 0.562 0.5851 6,173
1st Apr 2026 (Wed) 0.63 0.6612 0.56 0.5761 33,081
31st Mar 2026 (Tue) 0.674 0.74 0.646 0.6647 65,656
30th Mar 2026 (Mon) 0.7814 0.784 0.664 0.6696 24,622
27th Mar 2026 (Fri) 0.8096 0.8114 0.764 0.7707 5,933
26th Mar 2026 (Thu) 0.81 0.82 0.8054 0.819 16,246
25th Mar 2026 (Wed) 0.8643 0.8643 0.8101 0.8401 7,231
24th Mar 2026 (Tue) 0.7811 0.8663 0.7809 0.843 16,960
23rd Mar 2026 (Mon) 0.789 0.8123 0.7881 0.8118 8,718
20th Mar 2026 (Fri) 0.765 0.81 0.765 0.801 5,390
19th Mar 2026 (Thu) 0.8007 0.802 0.7072 0.7929 15,788
18th Mar 2026 (Wed) 0.7932 0.8207 0.78 0.837 34,255
17th Mar 2026 (Tue) 0.831 0.831 0.803 0.8299 2,944
16th Mar 2026 (Mon) 0.81 0.8311 0.8011 0.8431 16,496
13th Mar 2026 (Fri) 0.8514 0.8516 0.819 0.8252 14,923
12th Mar 2026 (Thu) 0.84 0.90 0.801 0.8947 62,089
11th Mar 2026 (Wed) 0.838 0.8747 0.8102 0.8781 36,034
10th Mar 2026 (Tue) 0.8204 0.8335 0.78 0.835 38,518
9th Mar 2026 (Mon) 0.9478 0.9556 0.7214 0.875 1,786,820
6th Mar 2026 (Fri) 1.16 1.18 0.93 0.93 135,068
5th Mar 2026 (Thu) 1.20 1.28 1.15 1.25 5,345
4th Mar 2026 (Wed) 1.04 1.27 1.03 1.27 55,180
3rd Mar 2026 (Tue) 1.06 1.065 1.04 1.03 5,311
2nd Mar 2026 (Mon) 1.06 1.12 1.06 1.11 6,551
27th Feb 2026 (Fri) 1.16 1.16 1.02 1.05 21,726
26th Feb 2026 (Thu) 1.19 1.20 1.13 1.18 10,467
25th Feb 2026 (Wed) 1.095 1.15 1.095 1.15 0
24th Feb 2026 (Tue) 1.095 1.095 1.07 1.07 0
23rd Feb 2026 (Mon) 1.095 1.095 1.02 1.07 10,255
20th Feb 2026 (Fri) 1.19 1.24 1.10 1.13 13,334
19th Feb 2026 (Thu) 1.18 1.19 1.10 1.20 5,894
18th Feb 2026 (Wed) 1.00 1.24 1.00 1.17 23,928
17th Feb 2026 (Tue) 1.11 1.11 1.00 1.05 17,214
16th Feb 2026 (Mon) 1.20 1.20 1.16 1.17 17,709
13th Feb 2026 (Fri) 1.20 1.20 1.16 1.17 17,709
12th Feb 2026 (Thu) 1.42 1.42 1.145 1.18 24,856
11th Feb 2026 (Wed) 1.30 1.40 1.29 1.39 26,081
10th Feb 2026 (Tue) 1.45 1.45 1.22 1.26 34,246
9th Feb 2026 (Mon) 1.48 1.49 1.44 1.46 4,773
6th Feb 2026 (Fri) 1.39 1.47 1.33 1.46 18,589
FTSE 100 Latest
Value10,436.29
Change71.50