NVNI
Nvni Grp (NVNI)
NASDAQ
$1.22-$0.02 (-1.61%)
Price as of Jul 14, 2026 8:52 AM EDT
  • N/A
    Market Cap
  • -64.85%
    1-Year Change
  • Software - Application
    Industry
  • 1 Month
    +53.11%
    Low Price$0.94
    High Price$1.24
  • 3 Months
    -7.46%
    Low Price$0.81
    High Price$1.46
  • 1 Year
    -64.85%
    Low Price$0.31
    High Price$4.51
Date
Open
High
Low
Close
Change (%)
Volume
07/13/2026
1.08
1.29
1.06
1.24
+12.73%
227,650
07/10/2026
1.08
1.13
1.05
1.10
+2.80%
66,041
07/09/2026
1.09
1.10
1.06
1.07
+1.90%
22,026
07/08/2026
1.05
1.06
1.01
1.05
0.00%
26,426
07/07/2026
1.00
1.06
0.96
1.05
-1.87%
142,259
07/06/2026
0.99
1.13
0.94
1.07
+8.08%
147,208
07/02/2026
0.98
0.99
0.94
0.99
0.00%
31,943
07/01/2026
0.93
1.02
0.92
0.99
+4.21%
57,812
06/30/2026
0.92
0.95
0.92
0.95
-2.06%
36,597
06/29/2026
0.95
0.97
0.93
0.97
+1.93%
41,797
06/26/2026
0.93
0.96
0.92
0.95
-0.87%
36,926
06/25/2026
0.94
0.97
0.90
0.96
-1.01%
35,645
06/24/2026
0.96
1.00
0.92
0.97
-0.49%
51,557
06/23/2026
0.91
0.99
0.91
0.97
+2.94%
111,631
06/22/2026
0.91
0.96
0.90
0.95
-0.34%
57,745
06/18/2026
0.92
0.97
0.91
0.95
+1.48%
79,250
06/17/2026
0.94
0.98
0.91
0.94
-2.88%
126,553
06/16/2026
0.92
0.98
0.88
0.96
+0.83%
116,692
06/15/2026
0.82
1.04
0.81
0.96
+18.04%
878,685
06/12/2026
0.85
0.95
0.77
0.81
-6.90%
415,444
06/11/2026
0.90
0.92
0.84
0.87
-4.72%
873,148
06/10/2026
1.15
1.16
0.85
0.91
-8.69%
24,370,279
06/09/2026
1.05
1.10
0.96
1.00
-3.86%
126,131
06/08/2026
1.02
1.05
1.01
1.04
+1.96%
31,385
06/05/2026
1.07
1.14
1.00
1.02
-7.69%
133,226
06/04/2026
1.07
1.11
1.00
1.11
+5.24%
102,918
06/03/2026
1.16
1.17
1.02
1.05
-8.70%
139,411
06/02/2026
1.20
1.23
1.10
1.15
-5.74%
79,260
06/01/2026
1.13
1.27
1.12
1.22
+6.09%
217,426
05/29/2026
1.15
1.19
1.15
1.15
0.00%
20,049
05/28/2026
1.20
1.23
1.15
1.15
-3.36%
80,054
05/27/2026
1.18
1.20
1.16
1.19
+0.85%
23,144
05/26/2026
1.19
1.26
1.15
1.18
-1.67%
54,337
05/22/2026
1.11
1.25
1.11
1.20
+8.11%
107,831
05/21/2026
1.07
1.13
1.07
1.11
+0.91%
44,134
05/20/2026
1.07
1.11
1.05
1.10
+2.80%
31,673
05/19/2026
0.98
1.15
0.96
1.07
-4.46%
884,135
05/18/2026
1.17
1.17
1.12
1.12
-3.45%
30,047
05/15/2026
1.15
1.18
1.15
1.16
+0.87%
53,319
05/14/2026
1.15
1.19
1.12
1.15
+0.88%
61,915
05/13/2026
1.12
1.20
1.11
1.14
+2.70%
65,049
05/12/2026
1.13
1.15
1.09
1.11
0.00%
86,643
05/11/2026
1.15
1.18
1.10
1.11
-4.31%
99,937
05/08/2026
1.22
1.24
1.12
1.16
-3.33%
96,365
05/07/2026
1.23
1.28
1.20
1.20
-4.76%
55,243
05/06/2026
1.26
1.32
1.20
1.26
+0.80%
66,403
05/05/2026
1.27
1.34
1.25
1.25
-3.10%
95,934
05/04/2026
1.40
1.41
1.28
1.29
-8.51%
103,524
05/01/2026
1.39
1.42
1.38
1.41
+0.71%
82,864
04/30/2026
1.30
1.42
1.30
1.40
+6.87%
76,781
04/30/2026
-$2.10 Earnings
04/29/2026
1.34
1.38
1.25
1.31
-0.76%
90,610
04/28/2026
1.37
1.39
1.32
1.32
-6.38%
63,677
04/27/2026
1.39
1.43
1.35
1.41
+2.17%
60,389
04/24/2026
1.40
1.40
1.34
1.38
0.00%
69,886
04/23/2026
1.46
1.46
1.31
1.38
-5.48%
53,002
04/22/2026
1.30
1.47
1.29
1.46
+12.31%
213,495
04/21/2026
1.31
1.33
1.26
1.30
-2.26%
110,047
04/20/2026
1.28
1.33
1.28
1.33
+1.53%
47,534
04/17/2026
1.32
1.33
1.28
1.31
0.00%
64,546
04/16/2026
1.31
1.32
1.24
1.31
0.00%
53,598
04/15/2026
1.26
1.32
1.23
1.31
+2.34%
110,681
04/14/2026
1.24
1.34
1.23
1.28
-4.48%
226,058
04/13/2026
1.21
1.37
1.19
1.34
+12.61%
260,866
04/10/2026
1.23
1.36
1.18
1.19
0.00%
423,889
04/09/2026
1.07
1.28
1.04
1.19
+14.42%
889,022
04/08/2026
1.04
1.07
1.00
1.04
+2.97%
279,156
04/07/2026
1.06
1.08
0.98
1.01
-8.18%
769,470
04/06/2026
1.04
1.25
0.96
1.10
-29.94%
14,760,222
04/02/2026
1.17
1.68
1.17
1.57
+29.75%
374,656
04/01/2026
1.18
1.28
1.11
1.21
+5.22%
35,177
03/31/2026
1.12
1.16
1.05
1.15
+4.55%
62,689
03/30/2026
1.18
1.23
1.10
1.10
-5.17%
54,827
03/27/2026
1.18
1.20
1.13
1.16
-2.52%
41,109
03/26/2026
1.22
1.25
1.17
1.19
-1.65%
51,009
03/25/2026
1.23
1.23
1.18
1.21
-1.63%
13,420
03/24/2026
1.21
1.25
1.16
1.23
+2.50%
62,371
03/23/2026
1.27
1.27
1.19
1.20
-3.23%
26,762
03/20/2026
1.24
1.25
1.19
1.24
-0.80%
32,960
03/19/2026
1.33
1.33
1.22
1.25
-6.02%
50,145
03/18/2026
1.34
1.37
1.30
1.33
-4.32%
26,614
03/17/2026
1.37
1.40
1.35
1.39
+1.46%
25,839
03/16/2026
1.28
1.37
1.26
1.37
+9.60%
19,765
03/13/2026
1.32
1.32
1.24
1.25
-3.85%
59,307
03/12/2026
1.40
1.40
1.28
1.30
-0.76%
296,940
03/11/2026
1.33
1.36
1.30
1.31
+1.55%
13,360
03/10/2026
1.32
1.37
1.23
1.29
-2.27%
53,451
03/09/2026
1.33
1.35
1.29
1.32
+3.13%
18,144
03/06/2026
1.28
1.38
1.28
1.28
-4.48%
30,810
03/05/2026
1.34
1.39
1.32
1.34
+3.88%
31,929
03/04/2026
1.22
1.30
1.20
1.29
+4.03%
40,429
03/03/2026
1.26
1.26
1.20
1.24
-1.59%
67,308
03/02/2026
1.21
1.40
1.21
1.26
+3.28%
148,626
02/27/2026
1.30
1.31
1.21
1.22
-7.58%
46,486
02/26/2026
1.32
1.45
1.27
1.32
-3.65%
45,657
02/25/2026
1.15
1.48
1.15
1.37
+13.22%
121,380
02/24/2026
1.30
1.30
1.10
1.21
-3.97%
333,673
02/23/2026
1.50
1.52
1.25
1.26
-16.56%
260,091
02/20/2026
1.57
1.60
1.48
1.51
-5.03%
88,465
02/19/2026
1.62
1.64
1.55
1.59
-3.64%
76,868