Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Nuvve Holding Corp. - Common Stock (NQ:NVVE)

0.9479 +0.0766 (+8.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2025 0.8700 0.9690 0.8300 0.9479 1,490,278 +0.08(+8.79%)
Jun 27, 2025 0.9350 0.9350 0.8550 0.8713 910,368 -0.06(-6.81%)
Jun 26, 2025 0.9000 0.9500 0.8700 0.9350 709,587 +0.03(+3.73%)
Jun 25, 2025 1.000 1.010 0.9010 0.9014 1,436,581 -0.13(-12.49%)
Jun 24, 2025 1.030 1.050 0.9801 1.030 828,420 +0.00(+0.00%)
Jun 23, 2025 1.050 1.095 1.000 1.030 953,881 -0.03(-2.83%)
Jun 20, 2025 1.100 1.125 1.010 1.060 1,115,086 +0.00(+0.00%)
Jun 18, 2025 1.050 1.180 1.010 1.060 3,957,863 -0.13(-10.92%)
Jun 17, 2025 1.470 1.475 1.030 1.190 2,577,320 -0.32(-21.19%)
Jun 16, 2025 1.410 1.520 1.350 1.510 1,168,047 +0.15(+11.03%)
Jun 13, 2025 1.250 1.538 1.220 1.360 2,266,719 -0.01(-0.73%)
Jun 12, 2025 1.260 1.400 1.235 1.370 1,876,623 +0.12(+9.60%)
Jun 11, 2025 1.050 1.255 1.030 1.250 1,956,652 +0.18(+16.82%)
Jun 10, 2025 1.100 1.130 1.040 1.070 2,367,201 -0.08(-6.96%)
Jun 09, 2025 1.200 1.214 1.110 1.150 827,062 -0.04(-3.36%)
Jun 06, 2025 1.280 1.310 1.170 1.190 862,268 -0.09(-7.03%)
Jun 05, 2025 1.270 1.400 1.260 1.280 1,550,186 -0.01(-0.78%)
Jun 04, 2025 1.270 1.380 1.190 1.290 1,489,422 +0.04(+3.20%)
Jun 03, 2025 1.480 1.500 1.210 1.250 2,754,558 -0.24(-16.11%)
Jun 02, 2025 1.360 1.800 1.340 1.490 12,846,504 +0.27(+22.13%)
May 30, 2025 1.240 1.410 1.150 1.220 13,353,596 +0.10(+8.93%)
May 29, 2025 1.050 1.410 0.9800 1.120 10,180,733 +0.07(+6.67%)
May 28, 2025 1.150 1.150 1.030 1.050 1,364,280 -0.04(-4.11%)
May 27, 2025 0.9500 1.100 0.9377 1.095 2,582,138 +0.18(+19.28%)
May 23, 2025 0.8900 0.9295 0.8668 0.9180 874,912 -0.05(-5.34%)
May 22, 2025 0.9300 1.130 0.9300 0.9698 2,514,655 +0.05(+4.90%)
May 21, 2025 0.9100 1.050 0.8710 0.9245 2,236,132 +0.02(+2.39%)
May 20, 2025 0.8900 0.9076 0.8231 0.9029 664,114 -0.00(-0.28%)
May 19, 2025 0.9175 0.9598 0.8983 0.9054 498,463 -0.04(-4.69%)
May 16, 2025 1.060 1.140 0.8901 0.9500 2,466,223 -0.16(-14.41%)
May 15, 2025 1.120 1.170 1.040 1.110 1,476,512 +0.01(+0.91%)
May 14, 2025 1.320 1.320 0.9100 1.100 3,887,191 -0.35(-24.14%)
May 13, 2025 1.610 1.690 1.420 1.450 2,519,135 -0.13(-8.23%)
May 12, 2025 2.050 2.480 1.400 1.580 7,868,038 -1.20(-43.17%)
May 09, 2025 1.690 3.550 1.570 2.780 263,633,216 +1.64(+143.86%)
May 08, 2025 1.020 1.575 0.9900 1.140 4,644,535 +0.09(+8.57%)
May 07, 2025 0.9300 1.080 0.8950 1.050 655,924 +0.12(+12.90%)
May 06, 2025 1.010 1.010 0.8825 0.9300 127,354 -0.10(-10.14%)
May 05, 2025 1.020 1.060 0.9600 1.035 248,081 +0.01(+1.47%)
May 02, 2025 0.9100 1.085 0.9100 1.020 406,292 +0.10(+10.67%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.