NVNI
Nvni Grp (NVNI)
NASDAQ
$0.88-$0.05 (-5.26%)
Price as of Oct 02, 2026 7:33 PM EDT
  • N/A
    Market Cap
  • -73.67%
    1-Year Change
  • Software - Application
    Industry
  • 1 Month
    -4.67%
    Low Price$0.88
    High Price$0.99
  • 3 Months
    -6.07%
    Low Price$0.84
    High Price$1.61
  • 1 Year
    -73.67%
    Low Price$3.13
    High Price$4.51
Date
Open
High
Low
Close
Change (%)
Volume
10/01/2026
0.90
0.94
0.90
0.93
+0.85%
8,329
09/30/2026
0.93
0.95
0.90
0.92
+1.33%
4,877
09/29/2026
0.92
0.94
0.87
0.91
-3.18%
32,688
09/28/2026
0.94
0.96
0.92
0.94
-0.01%
30,636
09/25/2026
0.94
0.96
0.91
0.94
-2.07%
6,454
09/24/2026
0.92
0.97
0.88
0.96
+2.40%
62,082
09/23/2026
0.93
0.97
0.87
0.94
+0.78%
75,490
09/22/2026
0.93
0.97
0.91
0.93
-4.11%
34,641
09/21/2026
0.90
0.98
0.87
0.97
+7.78%
38,110
09/21/2026
-$0.32 Earnings
09/18/2026
0.92
0.95
0.87
0.90
-3.08%
33,243
09/17/2026
0.96
0.97
0.87
0.93
-2.97%
68,969
09/16/2026
0.90
0.97
0.88
0.96
-3.32%
31,228
09/15/2026
0.91
0.99
0.89
0.99
+3.75%
24,522
09/14/2026
0.89
0.95
0.87
0.95
+5.93%
31,012
09/11/2026
0.90
0.92
0.88
0.90
+1.80%
8,737
09/10/2026
0.87
1.00
0.87
0.88
-1.97%
17,227
09/09/2026
0.90
0.94
0.87
0.90
+3.01%
32,198
09/08/2026
0.90
1.00
0.79
0.88
-5.78%
129,104
09/04/2026
0.97
0.97
0.92
0.93
-4.11%
15,501
09/03/2026
0.96
1.00
0.91
0.97
+0.06%
34,462
09/02/2026
0.98
0.99
0.91
0.97
-0.64%
14,251
09/01/2026
0.87
1.00
0.87
0.98
+16.21%
335,818
08/31/2026
0.99
1.00
0.82
0.84
-15.74%
99,177
08/28/2026
1.02
1.03
0.99
1.00
-4.21%
108,286
08/27/2026
1.03
1.05
1.02
1.04
+1.93%
13,231
08/26/2026
1.02
1.04
1.02
1.02
-0.94%
20,721
08/25/2026
1.03
1.06
1.03
1.03
-0.96%
20,582
08/24/2026
1.03
1.06
1.00
1.04
0.00%
11,339
08/21/2026
1.07
1.08
1.04
1.04
+0.97%
10,217
08/20/2026
1.01
1.07
1.01
1.03
0.00%
20,110
08/19/2026
1.00
1.05
1.00
1.03
0.00%
22,707
08/18/2026
1.06
1.06
1.02
1.03
-0.96%
15,722
08/17/2026
1.09
1.09
1.03
1.04
-0.95%
40,427
08/14/2026
1.12
1.14
1.05
1.05
-6.25%
11,832
08/13/2026
1.14
1.15
1.04
1.12
+5.66%
31,292
08/12/2026
1.03
1.13
1.00
1.06
+6.00%
30,544
08/11/2026
1.04
1.05
1.00
1.00
-1.96%
25,293
08/10/2026
1.03
1.07
1.00
1.02
-2.86%
49,573
08/07/2026
1.03
1.06
1.00
1.05
+1.94%
52,402
08/06/2026
1.03
1.10
1.00
1.03
-5.50%
42,307
08/05/2026
1.18
1.18
1.03
1.09
-8.40%
45,381
08/04/2026
1.16
1.30
1.15
1.19
+10.19%
57,700
08/03/2026
1.07
1.10
1.05
1.08
+1.89%
45,490
07/31/2026
1.05
1.06
1.02
1.06
+0.95%
11,184
07/30/2026
1.10
1.11
1.02
1.05
0.00%
46,661
07/29/2026
1.09
1.10
1.00
1.05
-3.67%
38,983
07/28/2026
1.15
1.15
1.07
1.09
-6.03%
22,959
07/27/2026
1.07
1.17
1.05
1.16
+2.65%
53,329
07/24/2026
1.16
1.16
1.08
1.13
-2.59%
65,144
07/23/2026
1.15
1.21
1.10
1.16
-1.69%
28,918
07/22/2026
1.22
1.26
1.18
1.18
-2.48%
48,351
07/21/2026
1.26
1.33
1.11
1.21
-8.33%
184,153
07/20/2026
1.58
1.61
1.28
1.32
-16.46%
118,852
07/17/2026
1.54
1.64
1.53
1.58
+1.28%
65,177
07/16/2026
1.62
1.64
1.45
1.56
-3.11%
152,959
07/15/2026
1.37
1.69
1.33
1.61
+17.52%
367,025
07/14/2026
1.25
1.55
1.22
1.37
+10.48%
661,765
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