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
10th Jul 2026 (Fri) 9.38 20.60 9.38 13.67 583,465
9th Jul 2026 (Thu) 7.88 9.75 7.07 8.78 79,495
8th Jul 2026 (Wed) 5.485 11.97 5.48 8.49 2,263,766
7th Jul 2026 (Tue) 4.82 5.16 4.55 5.19 962
6th Jul 2026 (Mon) 5.70 6.02 4.00 4.89 8,257
3rd Jul 2026 (Fri) 0.3525 0.3525 0.32 0.32 0
2nd Jul 2026 (Thu) 0.3525 0.37 0.32 0.32 40,153
1st Jul 2026 (Wed) 0.3843 0.3937 0.3201 0.3594 51,248
30th Jun 2026 (Tue) 0.36 0.4342 0.36 0.397 31,062
29th Jun 2026 (Mon) 0.3298 0.3498 0.31 0.3454 6,485
26th Jun 2026 (Fri) 0.3148 0.3371 0.3136 0.328 2,299
25th Jun 2026 (Thu) 0.3256 0.327 0.3131 0.3141 7,863
24th Jun 2026 (Wed) 0.338 0.338 0.3161 0.3161 3,697
23rd Jun 2026 (Tue) 0.3413 0.3413 0.3253 0.3367 5,205
22nd Jun 2026 (Mon) 0.3841 0.3848 0.3504 0.35 4,620
19th Jun 2026 (Fri) 0.3799 0.3816 0.3701 0.365 3,859
18th Jun 2026 (Thu) 0.3799 0.3816 0.3701 0.365 3,859
17th Jun 2026 (Wed) 0.3644 0.385 0.36 0.3634 16,341
16th Jun 2026 (Tue) 0.37 0.37 0.36 0.358 5,118
15th Jun 2026 (Mon) 0.356 0.3963 0.356 0.3874 14,208
12th Jun 2026 (Fri) 0.369 0.3716 0.35 0.3492 5,262
11th Jun 2026 (Thu) 0.3724 0.3749 0.3639 0.3749 1,354
10th Jun 2026 (Wed) 0.35 0.3696 0.35 0.3698 5,063
9th Jun 2026 (Tue) 0.3308 0.3763 0.3308 0.375 4,200
8th Jun 2026 (Mon) 0.333 0.333 0.3229 0.3279 14,517
5th Jun 2026 (Fri) 0.365 0.365 0.3215 0.3365 17,601
4th Jun 2026 (Thu) 0.3581 0.3787 0.3553 0.375 8,328
3rd Jun 2026 (Wed) 0.357 0.3634 0.3431 0.3499 20,458
2nd Jun 2026 (Tue) 0.3836 0.3918 0.3524 0.3657 25,831
1st Jun 2026 (Mon) 0.3821 0.396 0.3601 0.365 15,607
29th May 2026 (Fri) 0.412 0.412 0.3725 0.3853 28,597
28th May 2026 (Thu) 0.3683 0.4235 0.3667 0.427 56,447
27th May 2026 (Wed) 0.3534 0.367 0.3516 0.3627 20,255
26th May 2026 (Tue) 0.3727 0.3817 0.3362 0.3496 50,241
25th May 2026 (Mon) 0.3899 0.43 0.36 0.381 19,132
22nd May 2026 (Fri) 0.3899 0.43 0.36 0.381 19,132
21st May 2026 (Thu) 0.3607 0.3951 0.3511 0.3563 30,968
20th May 2026 (Wed) 0.35 0.361 0.3401 0.345 15,608
19th May 2026 (Tue) 0.364 0.3656 0.3527 0.3552 2,699
18th May 2026 (Mon) 0.4103 0.4103 0.3654 0.3739 21,296
15th May 2026 (Fri) 0.395 0.4051 0.3729 0.409 15,568
14th May 2026 (Thu) 0.423 0.425 0.395 0.4092 32,235
13th May 2026 (Wed) 0.3623 0.4294 0.3623 0.4126 23,035
12th May 2026 (Tue) 0.3501 0.36 0.3455 0.37 4,003
11th May 2026 (Mon) 0.3421 0.3575 0.3421 0.3514 1,929
FTSE 100 Latest
Value10,497.29
Change24.84