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
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
8th May 2026 (Fri) 0.3439 0.36 0.3423 0.3491 6,629
7th May 2026 (Thu) 0.371 0.3767 0.3409 0.352 93,018
6th May 2026 (Wed) 0.345 0.3703 0.34 0.3683 34,393
5th May 2026 (Tue) 0.3186 0.348 0.3186 0.348 4,746
4th May 2026 (Mon) 0.3199 0.345 0.3199 0.3234 5,642
1st May 2026 (Fri) 0.3013 0.3276 0.2996 0.315 23,683
30th Apr 2026 (Thu) 0.3029 0.3572 0.29 0.2935 48,808
29th Apr 2026 (Wed) 0.3155 0.3155 0.293 0.3089 12,706
28th Apr 2026 (Tue) 0.3116 0.3368 0.3002 0.3263 15,256
27th Apr 2026 (Mon) 0.394 0.3996 0.2394 0.3418 221,481
24th Apr 2026 (Fri) 0.483 0.4947 0.4689 0.4942 5,110
23rd Apr 2026 (Thu) 0.52 0.52 0.4762 0.4835 21,168
22nd Apr 2026 (Wed) 0.56 0.56 0.52 0.5292 43,162
21st Apr 2026 (Tue) 0.5806 0.5998 0.5413 0.5506 28,562
20th Apr 2026 (Mon) 0.5992 0.6002 0.56 0.586 3,960
17th Apr 2026 (Fri) 0.6298 0.6298 0.542 0.599 45,617
16th Apr 2026 (Thu) 0.66 0.669 0.6057 0.6175 68,129
15th Apr 2026 (Wed) 0.651 0.6697 0.6254 0.6715 18,382
14th Apr 2026 (Tue) 0.5607 0.68 0.556 0.6473 93,574
13th Apr 2026 (Mon) 0.64 0.64 0.554 0.60 151,385
10th Apr 2026 (Fri) 0.5701 0.8203 0.57 0.6715 645,634
9th Apr 2026 (Thu) 0.5394 0.60 0.538 0.552 59,063
8th Apr 2026 (Wed) 0.5249 0.5311 0.5175 0.5201 13,472
7th Apr 2026 (Tue) 0.56 0.56 0.5085 0.5173 32,041
6th Apr 2026 (Mon) 0.585 0.5916 0.565 0.5657 6,656
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
FTSE 100 Latest
Value10,466.26
Change22.79