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
18th Jul 2025 (Fri) 0.024 0.028 0.024 0.028 6,219
17th Jul 2025 (Thu) 0.0218 0.024 0.0218 0.024 0
16th Jul 2025 (Wed) 0.0218 0.0218 0.0218 0.0216 100
15th Jul 2025 (Tue) 0.023 0.025 0.023 0.025 5,370
14th Jul 2025 (Mon) 0.021 0.0219 0.021 0.0219 1,741
11th Jul 2025 (Fri) 0.021 0.021 0.0207 0.0206 1,100
10th Jul 2025 (Thu) 0.0251 0.0251 0.025 0.025 10,790
9th Jul 2025 (Wed) 0.0251 0.0253 0.023 0.0227 16,262
8th Jul 2025 (Tue) 0.024 0.0257 0.024 0.0233 1,300
7th Jul 2025 (Mon) 0.023 0.023 0.022 0.022 0
4th Jul 2025 (Fri) 0.023 0.0258 0.0217 0.0251 11,891
3rd Jul 2025 (Thu) 0.023 0.0258 0.0217 0.0251 11,891
2nd Jul 2025 (Wed) 0.0246 0.0246 0.0246 0.0246 300
1st Jul 2025 (Tue) 0.0235 0.0235 0.0214 0.0247 5,855
30th Jun 2025 (Mon) 0.0246 0.0246 0.0246 0.0247 6,257
27th Jun 2025 (Fri) 0.032 0.032 0.0233 0.0241 51,404
26th Jun 2025 (Thu) 0.03 0.03 0.03 0.03 600
25th Jun 2025 (Wed) 0.0345 0.0345 0.024 0.0344 2,182
24th Jun 2025 (Tue) 0.0216 0.039 0.0216 0.035 35,866
23rd Jun 2025 (Mon) 0.022 0.0234 0.0216 0.0234 36,105
20th Jun 2025 (Fri) 0.0349 0.043 0.0287 0.0285 17,626
19th Jun 2025 (Thu) 0.0498 0.0498 0.0274 0.029 46,765
18th Jun 2025 (Wed) 0.0498 0.0498 0.0274 0.029 46,765
17th Jun 2025 (Tue) 0.056 0.056 0.0478 0.0479 1,976
16th Jun 2025 (Mon) 0.05 0.05 0.05 0.057 2,695
13th Jun 2025 (Fri) 0.0521 0.0556 0.05 0.0501 6,171
12th Jun 2025 (Thu) 0.06 0.06 0.0458 0.0648 6,314
11th Jun 2025 (Wed) 0.0646 0.0714 0.0646 0.0698 6,697
10th Jun 2025 (Tue) 0.0606 0.0606 0.0606 0.0704 900
9th Jun 2025 (Mon) 0.10 0.10 0.0504 0.06 15,278
6th Jun 2025 (Fri) 0.0603 0.0767 0.0603 0.0767 0
5th Jun 2025 (Thu) 0.0603 0.095 0.0603 0.08 4,638
4th Jun 2025 (Wed) 0.0698 0.075 0.0698 0.072 16,981
3rd Jun 2025 (Tue) 0.0602 0.0755 0.0436 0.0597 12,228
2nd Jun 2025 (Mon) 0.0894 0.0897 0.0702 0.0701 10,024
30th May 2025 (Fri) 0.0634 0.0686 0.0634 0.0603 13,509
29th May 2025 (Thu) 0.0614 0.0687 0.0515 0.06 1,400
28th May 2025 (Wed) 0.0824 0.095 0.0583 0.0583 15,003
27th May 2025 (Tue) 0.0594 0.0594 0.056 0.0567 7,208
26th May 2025 (Mon) 0.0496 0.0496 0.0496 0.0496 0
24th May 2025 (Sat) 0.0415 0.0415 0.0415 0.0496 614
23rd May 2025 (Fri) 0.0415 0.0415 0.0415 0.0415 614
22nd May 2025 (Thu) 0.0505 0.0537 0.0352 0.0352 6,238
21st May 2025 (Wed) 0.0358 0.1399 0.0358 0.06 174,828
20th May 2025 (Tue) 0.0305 0.0305 0.0305 0.0305 515
FTSE 100 Latest
Value8,992.12
Change19.48