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
6th Feb 2026 (Fri) 0.012 0.0121 0.012 0.012 3,833
5th Feb 2026 (Thu) 0.012 0.012 0.012 0.0123 2,231
4th Feb 2026 (Wed) 0.0125 0.0125 0.012 0.0128 0
3rd Feb 2026 (Tue) 0.0131 0.0145 0.013 0.0145 7,000
2nd Feb 2026 (Mon) 0.0144 0.0144 0.0144 0.0138 100
30th Jan 2026 (Fri) 0.0135 0.0135 0.0133 0.0143 466
29th Jan 2026 (Thu) 0.0141 0.015 0.0136 0.0139 20,200
28th Jan 2026 (Wed) 0.0147 0.0147 0.014 0.0148 16,099
27th Jan 2026 (Tue) 0.0165 0.0165 0.0145 0.0148 51,002
26th Jan 2026 (Mon) 0.018 0.0197 0.0167 0.017 93,884
23rd Jan 2026 (Fri) 0.0151 0.0151 0.0151 0.0165 1,286
22nd Jan 2026 (Thu) 0.015 0.015 0.015 0.0157 9,222
21st Jan 2026 (Wed) 0.0174 0.0174 0.0174 0.0166 300
20th Jan 2026 (Tue) 0.016 0.016 0.016 0.0173 8,039
19th Jan 2026 (Mon) 0.0162 0.0162 0.0161 0.0162 8,023
16th Jan 2026 (Fri) 0.0162 0.0162 0.0161 0.0162 8,023
15th Jan 2026 (Thu) 0.0162 0.0162 0.0162 0.0162 4,602
14th Jan 2026 (Wed) 0.017 0.0171 0.017 0.0173 750
13th Jan 2026 (Tue) 0.017 0.0175 0.0166 0.0155 4,122
12th Jan 2026 (Mon) 0.0155 0.0165 0.0152 0.0155 18,420
9th Jan 2026 (Fri) 0.0204 0.0204 0.0179 0.0176 64,410
8th Jan 2026 (Thu) 0.027 0.0355 0.0207 0.024 122,909
7th Jan 2026 (Wed) 0.0185 0.0342 0.0185 0.0213 321,272
6th Jan 2026 (Tue) 0.015 0.015 0.015 0.0163 100
5th Jan 2026 (Mon) 0.016 0.016 0.015 0.015 10
2nd Jan 2026 (Fri) 0.016 0.016 0.015 0.0154 20,931
1st Jan 2026 (Thu) 0.015 0.015 0.015 0.016 636
31st Dec 2025 (Wed) 0.015 0.015 0.015 0.016 636
30th Dec 2025 (Tue) 0.0146 0.0152 0.0146 0.0152 0
29th Dec 2025 (Mon) 0.0146 0.0146 0.0145 0.0145 0
26th Dec 2025 (Fri) 0.0146 0.016 0.0144 0.0147 50,027
25th Dec 2025 (Thu) 0.0145 0.0145 0.0145 0.0146 6,228
24th Dec 2025 (Wed) 0.0145 0.0145 0.0145 0.0146 6,228
23rd Dec 2025 (Tue) 0.0145 0.0145 0.0145 0.0154 24,805
22nd Dec 2025 (Mon) 0.014 0.0146 0.014 0.0146 200
19th Dec 2025 (Fri) 0.0149 0.0154 0.0149 0.0154 0
18th Dec 2025 (Thu) 0.0149 0.0149 0.0149 0.0155 100
17th Dec 2025 (Wed) 0.0138 0.0138 0.0137 0.0137 4,600
16th Dec 2025 (Tue) 0.016 0.016 0.0136 0.015 922
15th Dec 2025 (Mon) 0.0167 0.0186 0.012 0.0175 18,285
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
FTSE 100 Latest
Value10,369.75
Change60.53