NVVE
Nuvve Holding (NVVE)
OTC
$3.51+$2.89 (+470.48%)
Price as of Jul 23, 2026 7:59 PM EDT
  • N/A
    Market Cap
  • -99.82%
    1-Year Change
  • Specialty Retail
    Industry
  • 1 Month
    -36.03%
    Low Price$0.60
    High Price$0.99
  • 3 Months
    -42.51%
    Low Price$0.60
    High Price$1.60
  • 1 Year
    -99.82%
    Low Price$77.54
    High Price$21.56
Date
Open
High
Low
Close
Change (%)
Volume
11/12/2026
0.59
0.62
0.59
0.62
+2.52%
2,472
11/11/2026
0.65
0.65
0.58
0.60
0.00%
22,017
11/10/2026
0.58
0.65
0.58
0.60
-11.76%
2,857
11/09/2026
0.68
0.68
0.61
0.68
0.00%
43,287
11/06/2026
0.54
0.69
0.54
0.68
-1.12%
1,683
11/05/2026
0.74
0.80
0.62
0.69
-4.49%
23,686
11/04/2026
0.74
0.74
0.72
0.72
-5.17%
3,884
11/03/2026
0.75
0.80
0.75
0.76
-12.43%
3,376
11/02/2026
0.81
0.87
0.75
0.87
+7.04%
4,380
10/30/2026
0.85
0.86
0.81
0.81
-6.36%
6,046
10/28/2026
0.87
0.87
0.87
0.87
+1.76%
1,110
10/27/2026
0.81
0.97
0.81
0.85
-3.41%
551
10/26/2026
0.82
0.88
0.81
0.88
+8.63%
3,860
10/23/2026
0.81
0.82
0.81
0.81
+0.01%
853
10/22/2026
0.80
0.85
0.80
0.81
-8.99%
853
10/21/2026
0.89
0.89
0.85
0.89
+4.15%
5,394
10/20/2026
0.96
0.96
0.85
0.85
-11.50%
13,973
10/19/2026
0.97
0.99
0.93
0.97
-1.48%
5,656
10/16/2026
0.99
0.99
0.97
0.98
-0.51%
4,346
10/15/2026
1.00
1.00
0.99
0.99
+1.55%
2,449
10/14/2026
1.00
1.00
0.97
0.97
-2.99%
3,745
10/13/2026
1.05
1.09
0.96
1.00
+3.99%
10,424
10/12/2026
1.15
1.15
0.94
0.96
-16.39%
20,223
10/09/2026
1.20
1.24
1.12
1.15
-3.56%
3,247
10/08/2026
1.10
1.24
1.05
1.19
-1.45%
2,523
10/07/2026
1.15
1.24
1.05
1.21
+3.86%
9,892
10/06/2026
1.09
1.24
1.08
1.17
+8.96%
4,594
10/05/2026
1.08
1.18
1.05
1.07
-2.80%
20,883
10/02/2026
1.25
1.25
1.08
1.10
-13.39%
19,308
10/01/2026
1.40
1.40
1.18
1.27
-9.29%
14,648
09/30/2026
1.40
1.47
1.37
1.40
0.00%
3,392
09/29/2026
1.45
1.54
1.37
1.40
-11.39%
7,365
09/28/2026
1.48
1.58
1.40
1.58
+1.28%
8,922
09/25/2026
1.61
1.61
1.45
1.56
-2.50%
7,293
09/24/2026
1.50
1.61
1.50
1.60
+6.67%
4,377
09/23/2026
1.50
1.57
1.45
1.50
+3.45%
10,853
09/22/2026
1.46
1.55
1.45
1.45
-2.03%
10,316
09/21/2026
1.58
1.58
1.46
1.48
-2.31%
8,812
09/18/2026
1.54
1.56
1.52
1.52
-2.26%
1,722
09/17/2026
1.40
1.60
1.36
1.55
+13.97%
14,223
09/16/2026
1.60
1.60
1.36
1.36
-11.71%
12,506
09/15/2026
1.40
1.80
1.25
1.54
+19.60%
29,399
09/14/2026
1.35
1.35
1.29
1.29
-5.99%
4,472
09/11/2026
1.18
1.46
1.17
1.37
+19.13%
16,707
09/10/2026
1.18
1.20
1.15
1.15
0.00%
2,287
09/09/2026
1.17
1.17
1.15
1.15
-0.43%
3,072
09/08/2026
1.17
1.17
1.15
1.16
+0.43%
3,396
09/04/2026
1.21
1.21
1.15
1.15
-1.54%
14,354
09/03/2026
1.18
1.19
1.15
1.17
-1.02%
11,411
09/02/2026
1.21
1.21
1.18
1.18
+0.51%
1,505
09/01/2026
1.35
1.47
1.12
1.17
-4.32%
36,715
08/31/2026
1.26
1.28
1.15
1.23
-9.11%
31,407
08/28/2026
1.30
1.39
1.29
1.35
+3.85%
12,644
08/27/2026
1.26
1.32
1.26
1.30
+0.78%
2,003
08/26/2026
1.25
1.29
1.25
1.29
+0.39%
6,466
08/25/2026
1.33
1.33
1.28
1.29
+1.98%
1,285
08/24/2026
1.30
1.48
1.23
1.26
+2.27%
8,835
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
07/15/2026
-$28.96 Earnings
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