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
19th Sep 2025 (Fri) 0.257 0.2649 0.2456 0.2466 65,122
18th Sep 2025 (Thu) 0.2379 0.2575 0.23 0.2575 94,657
17th Sep 2025 (Wed) 0.2446 0.245 0.235 0.2434 22,861
16th Sep 2025 (Tue) 0.2469 0.25 0.2374 0.2446 52,741
15th Sep 2025 (Mon) 0.2504 0.2606 0.2446 0.2489 29,212
12th Sep 2025 (Fri) 0.25 0.2645 0.25 0.2587 63,171
11th Sep 2025 (Thu) 0.2396 0.2649 0.2396 0.2596 231,232
10th Sep 2025 (Wed) 0.26 0.2605 0.2285 0.24 320,776
9th Sep 2025 (Tue) 0.2364 0.2656 0.2353 0.2526 200,991
8th Sep 2025 (Mon) 0.2286 0.3939 0.2286 0.26 2,424,494
5th Sep 2025 (Fri) 0.2583 0.2583 0.2024 0.2229 330,285
4th Sep 2025 (Thu) 0.3302 0.3319 0.1821 0.2597 1,481,731
3rd Sep 2025 (Wed) 0.36 0.3632 0.3335 0.3433 52,053
2nd Sep 2025 (Tue) 0.3728 0.3753 0.3464 0.3641 143,143
1st Sep 2025 (Mon) 0.4296 0.43 0.3764 0.385 55,600
29th Aug 2025 (Fri) 0.4296 0.43 0.3764 0.385 55,600
28th Aug 2025 (Thu) 0.4595 0.46 0.4262 0.4311 34,616
27th Aug 2025 (Wed) 0.479 0.4867 0.46 0.4573 24,804
26th Aug 2025 (Tue) 0.475 0.475 0.4601 0.4679 11,847
25th Aug 2025 (Mon) 0.4923 0.4923 0.4661 0.4752 25,712
22nd Aug 2025 (Fri) 0.52 0.52 0.47 0.4744 87,251
21st Aug 2025 (Thu) 0.44 0.5295 0.4384 0.5218 102,049
20th Aug 2025 (Wed) 0.48 0.48 0.41 0.4276 59,939
19th Aug 2025 (Tue) 0.505 0.5194 0.468 0.479 43,148
18th Aug 2025 (Mon) 0.52 0.5218 0.505 0.5131 19,896
15th Aug 2025 (Fri) 0.50 0.5439 0.49 0.5305 13,098
14th Aug 2025 (Thu) 0.5983 0.6155 0.5855 0.6169 67,878
13th Aug 2025 (Wed) 0.586 0.60 0.563 0.5983 36,449
12th Aug 2025 (Tue) 0.576 0.60 0.552 0.5967 37,081
11th Aug 2025 (Mon) 0.537 0.6249 0.537 0.599 128,554
8th Aug 2025 (Fri) 0.5252 0.53 0.49 0.503 36,151
7th Aug 2025 (Thu) 0.5427 0.5455 0.5006 0.5202 26,951
6th Aug 2025 (Wed) 0.535 0.5413 0.5112 0.5417 23,168
5th Aug 2025 (Tue) 0.581 0.581 0.518 0.5451 37,092
4th Aug 2025 (Mon) 0.51 0.6122 0.51 0.605 50,714
1st Aug 2025 (Fri) 0.5601 0.575 0.48 0.5275 104,436
31st Jul 2025 (Thu) 0.695 0.695 0.573 0.5798 82,005
30th Jul 2025 (Wed) 0.715 0.7197 0.6801 0.6802 44,342
29th Jul 2025 (Tue) 0.72 0.72 0.6568 0.6656 91,946
28th Jul 2025 (Mon) 0.7152 0.78 0.6902 0.7406 133,612
25th Jul 2025 (Fri) 0.77 0.77 0.65 0.7179 155,242
24th Jul 2025 (Thu) 0.854 0.8699 0.70 0.7507 265,710
23rd Jul 2025 (Wed) 0.90 0.902 0.85 0.8624 77,718
22nd Jul 2025 (Tue) 0.8603 0.9052 0.845 0.8868 80,147
FTSE 100 Latest
Value9,221.21
Change4.54