NVVE
NUVVE HOLDING (NVVE)
NASDAQ
$0.36+$0.01 (+3.17%)
Price as of Jun 03, 2026 7:56 PM EDT
  • $2.0M
    Market Cap
  • -99.27%
    1-Year Change
  • Specialty Retail
    Industry
  • 1 Month
    +8.19%
    Low Price$0.32
    High Price$0.43
  • 3 Months
    -72.01%
    Low Price$0.29
    High Price$1.25
  • 1 Year
    -72.88%
    Low Price$0.11
    High Price$4.71
Date
Open
High
Low
Close
Change (%)
Volume
06/03/2026
0.36
0.38
0.34
0.35
-4.32%
327,279
06/02/2026
0.39
0.40
0.35
0.37
+0.19%
379,156
06/01/2026
0.37
0.40
0.36
0.37
-5.27%
271,756
05/29/2026
0.42
0.42
0.37
0.39
-9.77%
344,369
05/28/2026
0.40
0.43
0.36
0.43
+17.73%
565,693
05/27/2026
0.35
0.38
0.35
0.36
+3.75%
254,268
05/26/2026
0.38
0.38
0.34
0.35
-8.24%
780,785
05/22/2026
0.38
0.43
0.36
0.38
+6.93%
296,905
05/21/2026
0.38
0.40
0.35
0.36
+3.28%
280,878
05/20/2026
0.35
0.36
0.34
0.35
-2.87%
196,497
05/19/2026
0.37
0.37
0.35
0.36
-5.00%
128,036
05/18/2026
0.43
0.43
0.37
0.37
-8.58%
201,328
05/15/2026
0.40
0.41
0.37
0.41
-0.05%
325,080
05/14/2026
0.45
0.45
0.39
0.41
-0.82%
388,759
05/13/2026
0.36
0.43
0.35
0.41
+11.51%
354,735
05/12/2026
0.36
0.37
0.35
0.37
+5.29%
155,518
05/11/2026
0.35
0.36
0.34
0.35
+0.66%
127,077
05/08/2026
0.35
0.36
0.34
0.35
-0.82%
225,897
05/07/2026
0.38
0.38
0.34
0.35
-4.43%
1,282,115
05/06/2026
0.35
0.38
0.34
0.37
+5.83%
450,228
05/05/2026
0.33
0.35
0.32
0.35
+7.61%
280,810
05/04/2026
0.32
0.35
0.31
0.32
+2.67%
288,080
05/01/2026
0.32
0.33
0.29
0.32
+7.33%
401,589
04/30/2026
0.30
0.36
0.29
0.29
-4.99%
1,227,579
04/29/2026
0.32
0.32
0.29
0.31
-5.33%
365,849
04/28/2026
0.32
0.34
0.30
0.33
-4.53%
379,702
04/27/2026
0.38
0.40
0.23
0.34
-30.84%
3,134,474
04/24/2026
0.49
0.50
0.46
0.49
+2.21%
316,137
04/23/2026
0.52
0.52
0.47
0.48
-8.64%
377,916
04/22/2026
0.57
0.57
0.52
0.53
-3.89%
315,076
04/21/2026
0.59
0.61
0.54
0.55
-6.04%
285,868
04/20/2026
0.60
0.61
0.56
0.59
-2.17%
324,762
04/17/2026
0.63
0.63
0.54
0.60
-3.00%
500,732
04/16/2026
0.67
0.67
0.60
0.62
-8.04%
661,798
04/15/2026
0.65
0.68
0.62
0.67
+3.74%
391,773
04/14/2026
0.56
0.69
0.56
0.65
+7.88%
1,357,932
04/13/2026
0.63
0.64
0.55
0.60
-10.65%
1,742,561
04/10/2026
0.57
0.83
0.56
0.67
+21.65%
10,138,366
04/09/2026
0.54
0.60
0.53
0.55
+6.13%
496,412
04/08/2026
0.52
0.54
0.52
0.52
+0.54%
260,525
04/07/2026
0.58
0.58
0.51
0.52
-8.56%
310,129
04/06/2026
0.60
0.60
0.56
0.57
-3.32%
152,128
04/02/2026
0.56
0.63
0.56
0.59
+1.56%
158,882
04/01/2026
0.63
0.66
0.56
0.58
-13.33%
480,324
03/31/2026
0.71
0.74
0.65
0.66
-0.73%
567,705
03/31/2026
-$2.74 Earnings
03/30/2026
0.80
0.81
0.66
0.67
-13.12%
330,973
03/27/2026
0.80
0.82
0.76
0.77
-5.90%
126,456
03/26/2026
0.82
0.84
0.80
0.82
-2.51%
114,472
03/25/2026
0.87
0.87
0.81
0.84
-0.34%
112,382
03/24/2026
0.80
0.87
0.78
0.84
+3.84%
367,105
03/23/2026
0.81
0.81
0.79
0.81
+1.35%
84,325
03/20/2026
0.79
0.82
0.76
0.80
+1.02%
132,083
03/19/2026
0.82
0.83
0.69
0.79
-5.27%
225,768
03/18/2026
0.81
0.84
0.78
0.84
+0.86%
223,312
03/17/2026
0.84
0.84
0.80
0.83
-1.57%
152,083
03/16/2026
0.83
0.84
0.80
0.84
+2.17%
237,824
03/13/2026
0.88
0.88
0.82
0.83
-7.77%
139,370
03/12/2026
0.87
0.90
0.80
0.89
+1.89%
408,603
03/11/2026
0.84
0.88
0.81
0.88
+5.16%
449,676
03/10/2026
0.83
0.85
0.78
0.84
-4.57%
650,701
03/09/2026
0.99
0.99
0.72
0.88
-5.91%
12,074,894
03/06/2026
1.22
1.22
0.93
0.93
-25.60%
1,072,896
03/05/2026
1.20
1.29
1.14
1.25
-1.57%
170,509
03/04/2026
1.07
1.27
1.03
1.27
+23.30%
417,345
03/03/2026
1.09
1.09
1.03
1.03
-7.21%
82,852
03/02/2026
1.07
1.13
1.05
1.11
+5.71%
118,510
02/27/2026
1.18
1.18
1.02
1.05
-11.02%
134,919
02/26/2026
1.17
1.20
1.12
1.18
+2.61%
154,125
02/25/2026
1.13
1.16
1.10
1.15
+5.37%
52,535
02/24/2026
1.06
1.13
1.03
1.09
+2.00%
71,769
02/23/2026
1.10
1.11
1.01
1.07
-5.31%
149,054
02/20/2026
1.18
1.24
1.10
1.13
-5.83%
134,194
02/19/2026
1.14
1.20
1.10
1.20
+2.56%
129,178
02/18/2026
1.01
1.26
1.00
1.17
+11.43%
318,024
02/17/2026
1.14
1.16
1.00
1.05
-10.26%
215,424
02/13/2026
1.19
1.22
1.15
1.17
-0.85%
254,804
02/12/2026
1.41
1.42
1.14
1.18
-15.11%
335,262
02/11/2026
1.25
1.41
1.25
1.39
+10.32%
266,728
02/10/2026
1.47
1.48
1.22
1.26
-13.70%
311,652
02/09/2026
1.52
1.53
1.41
1.46
0.00%
120,890
02/06/2026
1.34
1.47
1.32
1.46
+16.33%
242,443
02/05/2026
1.67
1.71
1.25
1.26
-26.18%
628,779
02/04/2026
1.80
1.85
1.67
1.70
-5.03%
366,662
02/03/2026
1.74
1.79
1.62
1.79
+0.56%
295,121
02/02/2026
1.59
1.79
1.53
1.78
+12.66%
441,586
01/30/2026
1.74
1.75
1.52
1.58
-10.73%
429,632
01/29/2026
1.96
1.97
1.70
1.77
-10.15%
470,009
01/28/2026
2.10
2.22
1.86
1.97
-10.05%
592,095
01/27/2026
2.12
2.29
1.94
2.19
-5.60%
989,891
01/26/2026
2.89
2.95
2.21
2.32
-5.69%
20,126,019
01/23/2026
2.55
2.62
2.40
2.46
-2.38%
247,631
01/22/2026
2.92
2.96
2.32
2.52
-14.29%
545,998
01/21/2026
2.95
3.47
2.92
2.94
+1.03%
243,181
01/20/2026
3.15
3.16
2.91
2.91
-10.74%
272,848
01/16/2026
3.83
3.97
3.15
3.26
-13.76%
502,359
01/15/2026
4.04
4.18
3.71
3.78
-3.32%
344,144
01/14/2026
3.66
4.04
3.66
3.91
+5.11%
485,850
01/13/2026
3.60
4.39
3.60
3.72
+5.38%
2,143,134
01/12/2026
3.63
3.85
3.42
3.53
-5.87%
570,467