Skip to main content
NVVE logo

Nuvve Holding Corp.

NVVENASDAQConsumer DiscretionarySpecialty Retail

$0.81Today:- (-)1Y −90.62%

As of Oct 22, 2026 close

Market cap
$400.63K
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$0.56$35.79
Volume (live)
-
Avg. volume (3M)
9.41K

NVVE was delisted on Oct 24, 2026. Data shown is historical and no longer updated.

Nuvve Holding (NVVE) Historical Stock Prices

Analyze Nuvve Holding (NVVE) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Nuvve Holding (NVVE) Interactive Price Chart

Interactive historical price chart showing Nuvve Holding stock price movements and trends across multiple time periods.

Loading chart...

NVVE Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily125 records
Showing 1-50 of 125
Scroll for more columns
NVVE historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 22, 20260.800.850.800.810.81900
Oct 21, 20260.890.890.850.890.895.40K
Oct 20, 20260.960.960.850.850.8514.00K
Oct 19, 20260.970.990.930.970.975.70K
Oct 16, 20260.990.990.970.980.984.30K
Oct 15, 20261.001.000.980.980.982.40K
Oct 14, 20261.001.000.970.970.973.70K
Oct 13, 20261.051.090.961.001.0010.40K
Oct 12, 20261.151.150.940.960.9620.20K
Oct 9, 20261.201.241.121.151.153.20K
Oct 8, 20261.101.241.051.191.192.50K
Oct 7, 20261.151.241.051.211.219.90K
Oct 6, 20261.091.241.081.171.174.60K
Oct 5, 20261.081.181.051.071.0720.90K
Oct 2, 20261.251.251.081.101.1019.30K
Oct 1, 20261.401.401.181.271.2714.60K
Sep 30, 20261.401.471.371.401.403.40K
Sep 29, 20261.451.541.371.401.407.40K
Sep 28, 20261.481.581.401.581.588.90K
Sep 25, 20261.611.611.451.561.567.30K
Sep 24, 20261.501.611.501.601.604.40K
Sep 23, 20261.501.571.451.501.5010.90K
Sep 22, 20261.461.551.451.451.4510.30K
Sep 21, 20261.581.581.461.481.488.80K
Sep 18, 20261.531.561.511.511.511.70K
Sep 17, 20261.401.601.361.551.5514.20K
Sep 16, 20261.601.601.361.361.3612.50K
Sep 15, 20261.401.801.251.541.5429.40K
Sep 14, 20261.351.351.291.291.294.50K
Sep 11, 20261.181.461.171.371.3716.70K
Sep 10, 20261.191.201.151.151.152.30K
Sep 9, 20261.171.171.151.151.153.10K
Sep 8, 20261.171.171.151.161.163.40K
Sep 4, 20261.211.211.151.151.1514.40K
Sep 3, 20261.181.191.151.171.1711.40K
Sep 2, 20261.211.211.181.181.181.50K
Sep 1, 20261.351.471.121.171.1736.70K
Aug 31, 20261.261.281.151.231.2331.40K
Aug 28, 20261.301.391.291.351.3512.60K
Aug 27, 20261.261.321.261.301.302.00K
Aug 26, 20261.251.291.251.291.296.50K
Aug 25, 20261.331.331.281.281.281.30K
Aug 24, 20261.301.481.231.261.268.80K
Aug 21, 20261.201.301.181.231.239.50K
Aug 20, 20261.221.301.201.261.267.60K
Aug 19, 20261.421.421.111.241.2416.80K
Aug 18, 20261.491.661.301.391.3936.50K
Aug 17, 20261.101.901.091.531.5344.60K
Aug 14, 20261.121.191.101.121.1211.00K
Aug 13, 20261.051.191.041.121.1217.80K
Show:
of 125

Source: Daily price history (open, high, low, close and volume). Data as of Oct 22, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.