Free Trial

Nuvve (NVVE) Stock Chart & Stock Price History

→ Incredible Opportunity to Retire FAST! (From Crypto 101 Media) (Ad)
Free NVVE Stock Alerts
$0.67
-0.01 (-1.47%)
(As of 05/7/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Nuvve Stock Price Performance

5 Day
Performance
-5.35%
1 Month
Performance
-6.24%
3 Month
Performance
-28.12%
6 Month
Performance
-91.10%
Year-To-Date
Performance
-86.51%
1 Year
Performance
-96.91%
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

Ad InvestorPlace
The new financial threat that could wipe out millions…
During the Internet boom, companies like Pets.com were supposed to be promising investments riding the wave of a new tech boom. But then they were gone within a blink of an eye. One of the most successful investors in history just stepped forward to say the same thing is about to happen to AI stocks.
Pay close attention to this important video

NVVE Stock Chart for Wednesday, May, 8, 2024

NVVE Chart by TradingView

Nuvve Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/07/2024$0.69$0.67
-1.93%		$0.72$0.64100,277 shs$4.08 million
05/06/2024$0.71$0.69
-3.49%		$0.74$0.6778,937 shs$4.16 million
05/03/2024$0.73$0.71
-2.61%		$0.73$0.68108,027 shs$4.31 million
05/02/2024$0.70$0.73
+3.61%		$0.74$0.68120,517 shs$4.43 million
05/01/2024$0.65$0.70
+8.25%		$0.74$0.67323,673 shs$4.27 million
04/30/2024$0.70$0.65
-7.51%		$0.94$0.643.38 million shs$3.95 million
04/29/2024$0.72$0.70
-2.47%		$0.74$0.6790,825 shs$4.27 million
04/26/2024$0.74$0.72
-2.49%		$0.74$0.7145,625 shs$4.37 million
04/25/2024$0.73$0.74
+1.37%		$0.74$0.7147,869 shs$4.49 million
04/24/2024$0.73$0.73
+0.14%		$0.75$0.7126,123 shs$4.43 million
04/23/2024$0.72$0.73
+1.49%		$0.75$0.7064,771 shs$4.42 million
04/22/2024$0.69$0.72
+4.41%		$0.75$0.6860,647 shs$4.35 million
04/19/2024$0.66$0.69
+3.79%		$0.69$0.6724,520 shs$4.17 million
04/18/2024$0.66$0.66
+0.02%		$0.67$0.6491,322 shs$4.02 million
04/17/2024$0.66$0.66
+0.28%		$0.68$0.6538,088 shs$4.02 million
04/16/2024$0.67$0.66
-1.75%		$0.69$0.6573,160 shs$4.01 million
04/15/2024$0.69$0.67
-2.95%		$0.70$0.6558,596 shs$4.08 million
04/12/2024$0.71$0.68
-4.24%		$0.72$0.6863,203 shs$4.13 million
04/11/2024$0.70$0.71
+0.94%		$0.74$0.6939,275 shs$4.31 million
04/10/2024$0.71$0.70
-1.37%		$0.73$0.6996,529 shs$4.27 million
04/09/2024$0.72$0.71
-0.47%		$0.74$0.7146,337 shs$4.33 million
04/08/2024$0.72$0.72
-0.46%		$0.74$0.7141,875 shs$4.35 million
04/05/2024$0.71$0.72
+1.42%		$0.74$0.71107,197 shs$900,000.00
04/04/2024$0.72$0.71
-1.13%		$0.74$0.70141,047 shs$887,000.00
04/03/2024$0.73$0.72
-2.11%		$0.73$0.7180,897 shs$898,000.00
04/02/2024$0.78$0.73
-5.60%		$0.77$0.70255,221 shs$917,000.00
04/01/2024$1.10$0.78
-29.36%		$0.93$0.75502,677 shs$971,000.00
03/29/2024$1.10$1.10$1.17$0.98828,101 shs$1.38 million
03/28/2024$0.97$1.10
+13.97%		$1.17$0.98683,279 shs$1.38 million
03/27/2024$0.94$0.97
+2.25%		$1.04$0.92394,873 shs$1.21 million
03/26/2024$0.87$0.94
+9.06%		$0.98$0.86370,570 shs$1.18 million
03/25/2024$0.82$0.87
+5.18%		$0.87$0.82130,013 shs$1.08 million
03/22/2024$0.83$0.82
-0.84%		$0.84$0.8059,289 shs$1.03 million
03/21/2024$0.82$0.83
+1.84%		$0.84$0.8085,802 shs$1.04 million
03/20/2024$0.79$0.82
+2.90%		$0.83$0.7773,822 shs$1.02 million
03/19/2024$0.79$0.79
-0.10%		$0.81$0.7782,411 shs$990,000.00
03/18/2024$0.78$0.79
+2.16%		$0.80$0.75135,548 shs$991,000.00
03/15/2024$0.79$0.78
-1.22%		$0.82$0.78120,485 shs$970,000.00
03/14/2024$0.83$0.79
-5.06%		$0.93$0.78488,820 shs$980,000.00
03/13/2024$0.79$0.83
+4.55%		$0.85$0.78187,598 shs$1.03 million
The new financial threat that could wipe out millions… (Ad)

During the Internet boom, companies like Pets.com were supposed to be promising investments riding the wave of a new tech boom. But then they were gone within a blink of an eye. One of the most successful investors in history just stepped forward to say the same thing is about to happen to AI stocks.

Pay close attention to this important video
03/12/2024$0.79$0.79
+0.20%		$0.81$0.7831,893 shs$989,000.00
03/11/2024$0.79$0.79$0.82$0.7984,854 shs$987,000.00
03/08/2024$0.82$0.79
-3.21%		$0.85$0.79102,791 shs$987,000.00
03/07/2024$0.83$0.82
-1.20%		$0.85$0.8068,896 shs$1.02 million
03/06/2024$0.79$0.83
+4.56%		$0.83$0.77180,819 shs$1.03 million
03/05/2024$0.80$0.79
-1.64%		$0.81$0.77207,775 shs$988,000.00
03/04/2024$0.86$0.80
-6.28%		$0.88$0.75375,928 shs$1.00 million
03/01/2024$0.89$0.86
-3.73%		$0.90$0.8589,703 shs$1.07 million
02/29/2024$0.79$0.89
+12.54%		$0.94$0.80489,561 shs$1.11 million
02/28/2024$0.80$0.79
-0.69%		$0.81$0.7881,649 shs$989,000.00
02/27/2024$0.80$0.80
-0.45%		$0.84$0.79118,196 shs$996,000.00
02/26/2024$0.81$0.80
-1.22%		$0.85$0.78117,240 shs$1 million
02/23/2024$0.84$0.81
-3.10%		$0.85$0.74271,263 shs$1.01 million
02/22/2024$0.85$0.84
-1.87%		$0.87$0.82227,606 shs$1.05 million
02/21/2024$0.85$0.85
-0.22%		$0.90$0.82241,277 shs$1.07 million
02/20/2024$0.90$0.85
-4.72%		$0.91$0.82436,279 shs$1.07 million
02/19/2024$0.90$0.90$0.94$0.86289,200 shs$1.12 million
02/16/2024$0.92$0.90
-2.99%		$0.94$0.86288,600 shs$1.12 million
02/15/2024$0.95$0.92
-2.63%		$0.97$0.89193,279 shs$1.15 million
02/14/2024$0.98$0.95
-3.31%		$0.98$0.91237,935 shs$1.18 million
02/13/2024$1.06$0.98
-7.45%		$1.04$0.96355,125 shs$1.23 million
02/12/2024$1.10$1.06
-3.64%		$1.14$1.02481,977 shs$1.33 million
02/09/2024$0.93$1.10
+17.66%		$1.14$0.921.34 million shs$1.38 million
02/08/2024$0.99$0.93
-5.39%		$1.00$0.85512,485 shs$1.17 million
02/07/2024$1.15$0.99
-14.07%		$1.16$0.96766,080 shs$1.24 million

Related Companies:
This page (NASDAQ:NVVE) was last updated on 5/8/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
AI “wealth window” is closing June 25th
Paradigm Press
Stock-Picking AI Predicts #1 Stock of 2024
Altimetry
The Department of Defense Has a New Drone Contractor
The Tomorrow Investor
The #1 lithium battery stock to have on your radar in 2024!
Smallcaps Daily
Elon Musk Secret Crypto Plot Exposed
Crypto 101 Media
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing