NVNI
Nvni Grp (NVNI)
NASDAQ
$1.08-$0.07 (-6.26%)
Price as of Jun 03, 2026 7:13 PM EDT
  • N/A
    Market Cap
  • -65.29%
    1-Year Change
  • Software - Application
    Industry
  • 1 Month
    -10.85%
    Low Price$1.07
    High Price$1.29
  • 3 Months
    -14.18%
    Low Price$1.01
    High Price$1.57
  • 1 Year
    +234.79%
    Low Price$0.28
    High Price$4.51
Date
Open
High
Low
Close
Change (%)
Volume
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
02/18/2026
1.57
1.73
1.54
1.65
+4.43%
72,617
02/17/2026
1.56
1.64
1.50
1.58
0.00%
58,047
02/13/2026
1.57
1.69
1.45
1.58
+1.28%
150,752
02/12/2026
1.66
1.74
1.55
1.56
-4.29%
99,458
02/11/2026
1.84
1.84
1.60
1.63
-7.91%
41,677
02/10/2026
1.72
1.85
1.67
1.77
+1.14%
36,889
02/09/2026
1.63
1.80
1.57
1.75
+7.36%
71,849
02/06/2026
1.44
1.68
1.44
1.63
+13.19%
104,190
02/05/2026
1.50
1.53
1.43
1.44
-5.88%
129,816
02/04/2026
1.57
1.64
1.47
1.53
-5.56%
79,422
02/03/2026
1.66
1.66
1.58
1.62
-1.82%
62,031
02/02/2026
1.66
1.77
1.65
1.65
-2.37%
40,352
01/30/2026
1.68
1.80
1.66
1.69
+1.20%
81,880
01/29/2026
1.67
1.73
1.51
1.67
-1.76%
162,660
01/28/2026
1.89
1.98
1.62
1.70
-12.37%
212,141
01/27/2026
1.79
2.02
1.79
1.94
+10.23%
309,698
01/26/2026
2.50
2.62
1.60
1.76
-39.52%
1,322,346
01/23/2026
2.94
3.07
2.88
2.91
-0.34%
52,983
01/22/2026
2.87
3.18
2.87
2.92
-0.34%
163,141
01/21/2026
2.91
2.99
2.89
2.93
-2.01%
48,370
01/20/2026
2.80
3.02
2.79
2.99
+6.79%
104,186
01/16/2026
2.80
2.86
2.75
2.80
+1.82%
70,581
01/15/2026
2.83
2.87
2.75
2.75
-3.51%
59,165
01/14/2026
2.90
2.97
2.80
2.85
-2.40%
57,642
01/13/2026
2.79
2.99
2.75
2.92
+1.04%
90,767
01/12/2026
2.79
2.95
2.79
2.89
+0.70%
46,979
01/09/2026
2.88
2.94
2.75
2.87
-2.71%
45,009