NVVE
Nuvve Holding (NVVE)
OTC
$3.51+$2.28 (+184.82%)
Price as of Jul 23, 2026 7:59 PM EDT
  • N/A
    Market Cap
  • -99.64%
    1-Year Change
  • Specialty Retail
    Industry
  • 1 Month
    -82.57%
    Low Price$0.94
    High Price$1.61
  • 3 Months
    -80.79%
    Low Price$5.65
    High Price$21.56
  • 1 Year
    -99.64%
    Low Price$77.54
    High Price$21.56
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
1.20
1.30
1.18
1.23
-2.22%
9,542
08/20/2026
1.22
1.30
1.20
1.26
+1.61%
7,578
08/19/2026
1.42
1.42
1.11
1.24
-10.79%
16,847
08/18/2026
1.49
1.66
1.30
1.39
-9.03%
36,525
08/17/2026
1.10
1.90
1.09
1.53
+36.12%
44,616
08/14/2026
1.12
1.19
1.10
1.12
+0.22%
11,012
08/14/2026
-$14.45 Earnings
08/13/2026
1.05
1.19
1.04
1.12
+4.67%
17,821
08/12/2026
1.09
1.13
1.00
1.07
-2.73%
3,124
08/11/2026
1.12
1.16
1.08
1.10
-1.35%
9,874
08/10/2026
1.20
1.20
1.10
1.12
+1.36%
6,630
08/07/2026
0.94
1.22
0.94
1.10
+17.16%
37,806
08/06/2026
1.00
1.04
0.85
0.94
-2.71%
6,863
08/05/2026
0.95
1.00
0.85
0.97
+1.59%
38,075
08/04/2026
0.90
0.98
0.90
0.95
-5.01%
9,118
08/03/2026
0.89
1.00
0.89
1.00
0.00%
9,661
07/31/2026
1.05
1.05
0.89
1.00
-9.09%
29,942
07/30/2026
1.20
1.25
1.00
1.10
-6.78%
21,336
07/29/2026
1.26
1.26
0.95
1.18
-8.95%
36,971
07/28/2026
1.60
1.70
1.25
1.30
-19.30%
52,846
07/27/2026
2.32
2.40
1.51
1.61
-33.08%
144,535
07/24/2026
2.75
3.50
2.20
2.40
-25.70%
444,446
07/23/2026
5.50
10.50
2.51
3.23
-44.21%
11,754,689
07/22/2026
7.75
7.75
5.59
5.79
-18.10%
1,002,439
07/21/2026
7.62
8.33
6.92
7.07
-12.39%
1,567,630
07/20/2026
7.59
9.50
6.80
8.07
+3.07%
642,433
07/17/2026
7.84
11.17
6.65
7.83
-6.56%
1,609,284
07/16/2026
12.24
12.35
7.47
8.38
-61.13%
1,569,552
07/15/2026
17.21
35.79
17.21
21.56
+36.46%
5,768,158
07/14/2026
15.72
17.70
14.05
15.80
+0.89%
383,906
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