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 (NVVEW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 0.016 0.019 0.016 0.019 0
18th Sep 2025 (Thu) 0.016 0.016 0.016 0.0182 200
17th Sep 2025 (Wed) 0.0185 0.0185 0.0185 0.0185 1,141
16th Sep 2025 (Tue) 0.0189 0.0189 0.0189 0.0188 19,087
15th Sep 2025 (Mon) 0.019 0.019 0.0189 0.0189 3,226
12th Sep 2025 (Fri) 0.0189 0.019 0.0189 0.02 300
11th Sep 2025 (Thu) 0.0189 0.0203 0.0189 0.0203 0
10th Sep 2025 (Wed) 0.0189 0.0195 0.0189 0.02 4,212
9th Sep 2025 (Tue) 0.0183 0.0195 0.0183 0.0195 0
8th Sep 2025 (Mon) 0.0183 0.0198 0.0162 0.0165 7,345
5th Sep 2025 (Fri) 0.018 0.018 0.0177 0.0189 235
4th Sep 2025 (Thu) 0.0191 0.0191 0.0069 0.0138 24,171
3rd Sep 2025 (Wed) 0.0201 0.0201 0.019 0.0191 4,768
2nd Sep 2025 (Tue) 0.02 0.02 0.02 0.02 5,459
1st Sep 2025 (Mon) 0.02 0.02 0.0186 0.0191 82,738
29th Aug 2025 (Fri) 0.02 0.02 0.0186 0.0191 82,738
28th Aug 2025 (Thu) 0.025 0.025 0.0229 0.0229 0
27th Aug 2025 (Wed) 0.025 0.0264 0.025 0.0264 0
26th Aug 2025 (Tue) 0.025 0.0273 0.025 0.0273 0
25th Aug 2025 (Mon) 0.025 0.0272 0.025 0.0272 0
22nd Aug 2025 (Fri) 0.025 0.025 0.025 0.0244 5,000
21st Aug 2025 (Thu) 0.0215 0.0225 0.0215 0.0225 0
20th Aug 2025 (Wed) 0.0215 0.0215 0.0214 0.0214 0
19th Aug 2025 (Tue) 0.0215 0.0226 0.0215 0.0226 0
18th Aug 2025 (Mon) 0.0215 0.0215 0.0215 0.0214 187
15th Aug 2025 (Fri) 0.0228 0.0228 0.0214 0.0226 600
14th Aug 2025 (Thu) 0.0225 0.0225 0.02 0.02 24,107
13th Aug 2025 (Wed) 0.025 0.025 0.025 0.025 0
12th Aug 2025 (Tue) 0.025 0.026 0.025 0.0255 800
11th Aug 2025 (Mon) 0.023 0.023 0.023 0.0228 61,346
8th Aug 2025 (Fri) 0.023 0.023 0.023 0.0227 2,073
7th Aug 2025 (Thu) 0.0244 0.0244 0.023 0.023 1,867
6th Aug 2025 (Wed) 0.0243 0.0243 0.0243 0.0254 300
5th Aug 2025 (Tue) 0.0237 0.0244 0.0237 0.0244 1,262
4th Aug 2025 (Mon) 0.0237 0.027 0.0237 0.0277 200
1st Aug 2025 (Fri) 0.0248 0.0279 0.0248 0.0279 0
31st Jul 2025 (Thu) 0.0248 0.0248 0.024 0.024 0
30th Jul 2025 (Wed) 0.0248 0.0248 0.0248 0.026 100
29th Jul 2025 (Tue) 0.0228 0.0269 0.0228 0.0269 0
28th Jul 2025 (Mon) 0.0228 0.027 0.0228 0.027 18,965
25th Jul 2025 (Fri) 0.026 0.026 0.0218 0.0218 0
24th Jul 2025 (Thu) 0.026 0.026 0.023 0.023 2,744
23rd Jul 2025 (Wed) 0.0269 0.0269 0.0261 0.0261 0
22nd Jul 2025 (Tue) 0.0269 0.0269 0.0269 0.0261 100
FTSE 100 Latest
Value9,216.67
Change0.00