Free Trial
→ [Action Required] Claim Your FREE IRS Loophole Guide (From Colonial Metals) (Ad) Buy NVVE Stock  Free NVVE Stock Alerts

Nuvve (NVVE) Stock Chart & Stock Price History

Nuvve logo
$0.90 -0.06 (-6.24%)
As of 04:00 PM Eastern
Compare

Nuvve Stock Price Performance

5 Day
Performance
-11.76%
1 Month
Performance
-44.44%
3 Month
Performance
-72.31%
6 Month
Performance
-79.07%
Year-To-Date
Performance
-71.15%
1 Year
Performance
-86.90%
Receive NVVE Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Nuvve and its competitors with MarketBeat's FREE daily newsletter.

NVVE Stock Chart for Monday, April, 21, 2025

NVVE Chart by TradingView

Nuvve Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/18/2025$0.96$0.96$1.00$0.9172,427 shs$2.95 million
04/17/2025$1.02$0.96
-5.89%		$1.00$0.9172,427 shs$2.95 million
04/16/2025$1.01$1.02
+0.99%		$1.04$1.0033,473 shs$3.13 million
04/15/2025$0.97$1.01
+4.12%		$1.01$0.9266,283 shs$3.10 million
04/14/2025$0.92$0.97
+5.85%		$0.97$0.8998,521 shs$2.98 million
04/11/2025$0.92$0.92
-0.39%		$0.94$0.8871,711 shs$1.19 million
04/10/2025$0.94$0.92
-1.63%		$0.94$0.85105,252 shs$1.19 million
04/09/2025$0.89$0.94
+5.08%		$0.95$0.8283,170 shs$1.21 million
04/09/2025$0.89$0.94
+5.08%		$0.95$0.8283,170 shs$1.21 million
04/08/2025$0.88$0.89
+1.12%		$0.95$0.8493,273 shs$1.15 million
04/08/2025$0.88$0.89
+1.12%		$0.95$0.8493,273 shs$1.15 million
04/07/2025$1.00$0.88
-11.63%		$0.97$0.8281,611 shs$1.14 million
04/04/2025$1.13$1.00
-11.87%		$1.11$0.96177,935 shs$1.29 million
04/03/2025$1.08$1.13
+4.63%		$1.16$1.05135,483 shs$1.46 million
04/02/2025$1.10$1.08
-1.82%		$1.11$1.00138,919 shs$1.40 million
04/01/2025$1.51$1.10
-27.15%		$1.16$1.00553,161 shs$1.42 million
03/31/2025$1.62$1.51
-6.79%		$1.69$1.49100,338 shs$1.95 million
03/28/2025$1.65$1.62
-1.82%		$1.70$1.6088,223 shs$2.10 million
03/27/2025$1.63$1.65
+1.23%		$1.75$1.55152,222 shs$2.13 million
03/26/2025$1.60$1.63
+1.87%		$1.68$1.53120,943 shs$2.11 million
03/25/2025$1.63$1.60
-1.84%		$1.68$1.58106,977 shs$2.07 million
03/24/2025$1.62$1.63
+0.62%		$1.72$1.56155,967 shs$2.11 million
03/21/2025$1.44$1.62
+12.50%		$1.65$1.40289,931 shs$2.10 million
03/20/2025$1.38$1.44
+4.35%		$1.45$1.3650,314 shs$1.86 million
Related Companies

This page (NASDAQ:NVVE) was last updated on 4/21/2025 by MarketBeat.com Staff
From Our Partners
Elon Set to Shock the World by May 1st ?
Tech legend Jeff Brown recently traveled to the industrial zone of South Memphis to investigate what he believ...
Brownstone Research | Sponsored
[Action Required] Claim Your FREE IRS Loophole Guide
This shouldn't surprise anyone who's been paying attention, but... Pres. Trump may be about to unleash the ...
Colonial Metals | Sponsored
Now I look stupid. Real stupid...
I thought what happened 25 years ago was a once- in-a-lifetime event… but how wrong I was. Because here we...
Porter & Company | Sponsored
Warning: “DOGE Collapse” imminent
Elon Strikes Back You may already sense that the tide is turning against Elon Musk and DOGE. Just this week...
Altimetry | Sponsored
Get Your Bank Account “Fed Invasion” Ready with THESE 4 Simple Steps
Starting as soon as a few months from now, the United States government will make a sweeping change to bank ac...
Weiss Ratings | Sponsored
URGENT: This Altcoin Opportunity Won’t Wait – Act Now
My friends Joel and Adam have a simple motto: "For us, it's always a bull market." That’s because their 92%...
Crypto Swap Profits | Sponsored
$2 Trillion Disappears Because of Fed's Secretive New Move
$2 trillion has disappeared from the US government's books. The reason why is a new, secretive move being c...
Stansberry Research | Sponsored
Altucher: Turn $900 into $108,000 in just 12 months?
We are entering the final Trump Bump of our lives. But the biggest returns will not be in the stock market.
Paradigm Press | Sponsored