NVVE
Nuvve Holding (NVVE)
NASDAQ
$16.98+$1.32 (+8.43%)
Price as of Jul 14, 2026 12:58 PM EDT
  • $8.2M
    Market Cap
  • -97.69%
    1-Year Change
  • Specialty Retail
    Industry
  • 1 Month
    +149.14%
    Low Price$0.31
    High Price$15.66
  • 3 Months
    +45.00%
    Low Price$0.29
    High Price$15.66
  • 1 Year
    -97.69%
    Low Price$0.11
    High Price$15.66
Date
Open
High
Low
Close
Change (%)
Volume
07/13/2026
12.64
20.40
11.19
15.66
+14.56%
1,845,712
07/10/2026
9.54
20.74
9.21
13.67
+55.69%
18,154,716
07/09/2026
7.90
9.87
7.06
8.78
+3.42%
1,110,641
07/08/2026
5.14
11.98
4.94
8.49
+63.58%
37,841,606
07/07/2026
4.83
5.20
4.37
5.19
+6.13%
69,235
07/06/2026
5.97
6.41
3.79
4.89
-15.10%
282,155
07/06/2026
1:18 Split
07/02/2026
6.39
6.70
5.75
5.76
-10.96%
351,681
07/01/2026
6.84
7.19
5.76
6.47
-9.47%
535,295
06/30/2026
6.40
7.82
6.30
7.15
+14.94%
838,065
06/29/2026
6.03
6.30
5.58
6.22
+5.30%
108,276
06/26/2026
5.77
6.08
5.64
5.90
+4.43%
99,828
06/25/2026
5.98
6.30
5.63
5.65
-0.63%
85,589
06/24/2026
6.57
6.57
5.67
5.69
-6.12%
140,471
06/23/2026
6.30
6.54
5.82
6.06
-3.80%
122,821
06/22/2026
6.71
6.93
6.30
6.30
-4.11%
155,621
06/18/2026
6.56
6.93
6.30
6.57
+0.44%
121,746
06/17/2026
6.62
7.02
6.48
6.54
+1.51%
163,776
06/16/2026
6.84
6.84
6.44
6.44
-7.59%
177,624
06/15/2026
6.41
7.20
6.41
6.97
+10.94%
358,555
06/12/2026
6.66
6.75
6.29
6.29
-6.86%
94,414
06/11/2026
6.84
6.84
6.48
6.75
+1.38%
120,630
06/10/2026
6.53
6.66
6.14
6.66
-1.39%
118,250
06/09/2026
5.99
6.82
5.94
6.75
+14.36%
518,013
06/08/2026
6.18
6.18
5.81
5.90
-2.56%
209,748
06/05/2026
6.70
6.70
5.76
6.06
-10.27%
325,062
06/04/2026
6.30
6.84
6.30
6.75
+7.17%
218,303
06/03/2026
6.56
6.79
6.17
6.30
-4.32%
327,279
06/02/2026
7.02
7.16
6.31
6.58
+0.19%
379,156
06/01/2026
6.73
7.13
6.48
6.57
-5.27%
271,756
05/29/2026
7.56
7.64
6.68
6.94
-9.77%
344,369
05/28/2026
7.20
7.73
6.45
7.69
+17.73%
565,693
05/27/2026
6.30
6.77
6.30
6.53
+3.75%
254,268
05/26/2026
6.86
6.92
6.05
6.29
-8.24%
780,785
05/22/2026
6.86
7.75
6.48
6.86
+6.93%
296,905
05/21/2026
6.81
7.20
6.30
6.41
+3.28%
280,878
05/20/2026
6.31
6.50
6.12
6.21
-2.87%
196,497
05/19/2026
6.60
6.61
6.31
6.39
-5.00%
128,036
05/18/2026
7.69
7.74
6.58
6.73
-8.58%
201,328
05/15/2026
7.14
7.36
6.68
7.36
-0.05%
325,080
05/14/2026
8.05
8.05
7.02
7.37
-0.82%
388,759
05/13/2026
6.55
7.73
6.33
7.43
+11.51%
354,735
05/12/2026
6.42
6.66
6.21
6.66
+5.29%
155,518
05/11/2026
6.30
6.48
6.16
6.33
+0.66%
127,077
05/08/2026
6.31
6.50
6.16
6.28
-0.82%
225,897
05/07/2026
6.81
6.88
6.12
6.34
-4.43%
1,282,115
05/06/2026
6.30
6.80
6.04
6.63
+5.83%
450,228
05/05/2026
6.01
6.30
5.73
6.26
+7.61%
280,810
05/04/2026
5.74
6.21
5.59
5.82
+2.67%
288,080
05/01/2026
5.76
5.94
5.22
5.67
+7.33%
401,589
04/30/2026
5.45
6.43
5.22
5.28
-4.99%
1,227,579
04/29/2026
5.76
5.76
5.25
5.56
-5.33%
365,849
04/28/2026
5.76
6.12
5.34
5.87
-4.53%
379,702
04/27/2026
6.93
7.24
4.16
6.15
-30.84%
3,134,474
04/24/2026
8.82
9.06
8.35
8.90
+2.21%
316,137
04/23/2026
9.36
9.36
8.54
8.70
-8.64%
377,916
04/22/2026
10.17
10.29
9.31
9.53
-3.89%
315,076
04/21/2026
10.62
11.03
9.72
9.91
-6.04%
285,868
04/20/2026
10.80
10.98
10.08
10.55
-2.17%
324,762
04/17/2026
11.34
11.34
9.74
10.78
-3.00%
500,732
04/16/2026
12.09
12.09
10.80
11.12
-8.04%
661,798
04/15/2026
11.61
12.15
11.10
12.09
+3.74%
391,773
04/14/2026
9.99
12.42
9.99
11.65
+7.88%
1,357,932
04/13/2026
11.33
11.53
9.93
10.80
-10.65%
1,742,561
04/10/2026
10.26
14.90
10.13
12.09
+21.65%
10,138,366
04/09/2026
9.71
10.80
9.54
9.94
+6.13%
496,412
04/08/2026
9.32
9.79
9.31
9.36
+0.54%
260,525
04/07/2026
10.48
10.48
9.10
9.31
-8.56%
310,129
04/06/2026
10.72
10.77
10.13
10.18
-3.32%
152,128
04/02/2026
10.06
11.32
10.06
10.53
+1.56%
158,882
04/01/2026
11.34
11.91
10.00
10.37
-13.33%
480,324
03/31/2026
12.69
13.32
11.63
11.96
-0.73%
567,705
03/31/2026
-$2.74 Earnings
03/30/2026
14.40
14.54
11.89
12.05
-13.12%
330,973
03/27/2026
14.47
14.74
13.72
13.87
-5.90%
126,456
03/26/2026
14.76
15.04
14.40
14.74
-2.51%
114,472
03/25/2026
15.66
15.66
14.58
15.12
-0.34%
112,382
03/24/2026
14.47
15.66
14.04
15.17
+3.84%
367,105
03/23/2026
14.56
14.62
14.19
14.61
+1.35%
84,325
03/20/2026
14.26
14.67
13.68
14.42
+1.02%
132,083
03/19/2026
14.77
14.93
12.50
14.27
-5.27%
225,768
03/18/2026
14.58
15.07
14.04
15.07
+0.86%
223,312
03/17/2026
15.16
15.16
14.45
14.94
-1.57%
152,083
03/16/2026
14.98
15.18
14.40
15.18
+2.17%
237,824
03/13/2026
15.79
15.79
14.72
14.85
-7.77%
139,370
03/12/2026
15.66
16.20
14.40
16.10
+1.89%
408,603
03/11/2026
15.08
15.83
14.49
15.81
+5.16%
449,676
03/10/2026
14.90
15.29
13.98
15.03
-4.57%
650,701
03/09/2026
17.80
17.80
12.96
15.75
-5.91%
12,074,894
03/06/2026
21.96
21.96
16.74
16.74
-25.60%
1,072,896
03/05/2026
21.60
23.22
20.52
22.50
-1.57%
170,509
03/04/2026
19.26
22.86
18.54
22.86
+23.30%
417,345
03/03/2026
19.62
19.62
18.54
18.54
-7.21%
82,852
03/02/2026
19.26
20.34
18.90
19.98
+5.71%
118,510
02/27/2026
21.24
21.24
18.36
18.90
-11.02%
134,919
02/26/2026
21.06
21.60
20.11
21.24
+2.61%
154,125
02/25/2026
20.34
20.88
19.80
20.70
+5.37%
52,535
02/24/2026
19.08
20.34
18.54
19.65
+2.00%
71,769
02/23/2026
19.80
19.98
18.18
19.26
-5.31%
149,054
02/20/2026
21.24
22.32
19.80
20.34
-5.83%
134,194