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
12th Dec 2025 (Fri) 0.0146 0.016 0.012 0.0129 24,337
11th Dec 2025 (Thu) 0.0146 0.0146 0.0124 0.0145 2,700
10th Dec 2025 (Wed) 0.016 0.016 0.016 0.0169 273
9th Dec 2025 (Tue) 0.0165 0.0174 0.0165 0.0174 0
8th Dec 2025 (Mon) 0.0165 0.0174 0.0155 0.0178 22,474
5th Dec 2025 (Fri) 0.0165 0.0167 0.0165 0.0166 19,374
4th Dec 2025 (Thu) 0.0165 0.0165 0.0162 0.0178 195
3rd Dec 2025 (Wed) 0.0175 0.0175 0.0171 0.0171 400
2nd Dec 2025 (Tue) 0.0175 0.0175 0.0174 0.0174 0
1st Dec 2025 (Mon) 0.0175 0.0175 0.0166 0.019 6,482
28th Nov 2025 (Fri) 0.018 0.018 0.018 0.0177 1,000
27th Nov 2025 (Thu) 0.0173 0.02 0.0173 0.019 1,901
26th Nov 2025 (Wed) 0.0173 0.02 0.0173 0.019 7,174
25th Nov 2025 (Tue) 0.021 0.022 0.017 0.0189 34,100
24th Nov 2025 (Mon) 0.0204 0.0204 0.0191 0.0191 10,307
21st Nov 2025 (Fri) 0.0183 0.0224 0.0175 0.0182 58,052
20th Nov 2025 (Thu) 0.0157 0.017 0.0157 0.017 0
19th Nov 2025 (Wed) 0.0157 0.0165 0.0157 0.017 1,843
18th Nov 2025 (Tue) 0.0176 0.0176 0.0153 0.0156 13,588
17th Nov 2025 (Mon) 0.0174 0.0174 0.015 0.0153 91,680
14th Nov 2025 (Fri) 0.0201 0.0226 0.015 0.0188 37,605
13th Nov 2025 (Thu) 0.03 0.0478 0.0215 0.0282 472,127
12th Nov 2025 (Wed) 0.018 0.018 0.0167 0.018 24,711
11th Nov 2025 (Tue) 0.0179 0.0179 0.0179 0.0179 0
10th Nov 2025 (Mon) 0.0179 0.0179 0.0179 0.0179 990
7th Nov 2025 (Fri) 0.02 0.02 0.0178 0.0178 0
6th Nov 2025 (Thu) 0.02 0.02 0.018 0.018 22
5th Nov 2025 (Wed) 0.02 0.02 0.0168 0.0169 34,314
4th Nov 2025 (Tue) 0.0166 0.0167 0.0166 0.0167 0
3rd Nov 2025 (Mon) 0.0166 0.0166 0.0166 0.0167 1,500
31st Oct 2025 (Fri) 0.0167 0.0167 0.0166 0.0171 5,716
30th Oct 2025 (Thu) 0.0167 0.0167 0.0167 0.0175 100
29th Oct 2025 (Wed) 0.0184 0.0184 0.0167 0.0182 900
28th Oct 2025 (Tue) 0.0172 0.0184 0.0172 0.0184 0
27th Oct 2025 (Mon) 0.0172 0.0172 0.0165 0.0165 12,150
24th Oct 2025 (Fri) 0.016 0.0196 0.016 0.0196 13,100
23rd Oct 2025 (Thu) 0.0177 0.0189 0.0177 0.0189 0
22nd Oct 2025 (Wed) 0.0177 0.0177 0.0152 0.0153 4,060
21st Oct 2025 (Tue) 0.019 0.0196 0.019 0.0196 0
20th Oct 2025 (Mon) 0.019 0.019 0.0189 0.0189 0
17th Oct 2025 (Fri) 0.019 0.019 0.0172 0.0172 0
16th Oct 2025 (Thu) 0.019 0.0194 0.019 0.0194 0
15th Oct 2025 (Wed) 0.019 0.019 0.0173 0.0198 4,303
14th Oct 2025 (Tue) 0.0198 0.0198 0.0198 0.0198 9,408
FTSE 100 Latest
Value9,649.03
Change-54.13