S&P 500 7,457.69 -1.01% NASDAQ 25,520.24 -1.40% DOW 52,146.42 -0.77% R2K 2,962.22 -0.42% VIX 18.77 +12.19% US 10Y 4.54 -0.61% DXY 100.75 +0.02% GOLD 4,012.70 +0.68% CRUDE 82.49 +4.48%
Next Bullish Trade
Sign in
NVVE

Nuvve Holding Corp. NCM · NVVE

$7.83 -0.55 (-6.56%)
Neutral · -0.37σ
+ Compare Open in Sniper

Historical prices · daily

124 sessions
Date Open High Low Close Volume
2026-07-17 $7.84 $11.17 $6.65 $7.83 1.6M
2026-07-16 $12.24 $12.35 $7.47 $8.38 1.6M
2026-07-15 $17.21 $35.79 $17.21 $21.56 5.8M
2026-07-14 $15.72 $17.70 $14.05 $15.80 0.4M
2026-07-13 $12.64 $20.40 $11.19 $15.66 1.8M
2026-07-10 $9.54 $20.74 $9.21 $13.67 18.2M
2026-07-09 $7.90 $9.87 $7.06 $8.78 1.1M
2026-07-08 $5.14 $11.98 $4.93 $8.49 37.8M
2026-07-07 $4.83 $5.20 $4.37 $5.19 0.1M
2026-07-06 $5.97 $6.41 $3.79 $4.89 0.3M
2026-07-02 $6.39 $6.70 $5.74 $5.76 0.0M
2026-07-01 $6.84 $7.20 $5.76 $6.46 0.0M
2026-06-30 $6.41 $7.81 $6.30 $7.15 0.0M
2026-06-29 $6.03 $6.30 $5.58 $6.21 0.0M
2026-06-26 $5.76 $6.08 $5.65 $5.90 0.0M
2026-06-25 $5.98 $6.30 $5.63 $5.65 0.0M
2026-06-24 $6.57 $6.57 $5.67 $5.69 0.0M
2026-06-23 $6.30 $6.53 $5.81 $6.07 0.0M
2026-06-22 $6.71 $6.93 $6.30 $6.30 0.0M
2026-06-18 $6.57 $6.93 $6.30 $6.57 0.0M
2026-06-17 $6.62 $7.02 $6.48 $6.53 0.0M
2026-06-16 $6.84 $6.84 $6.44 $6.44 0.0M
2026-06-15 $6.41 $7.20 $6.41 $6.97 0.0M
2026-06-12 $6.66 $6.75 $6.28 $6.28 0.0M
2026-06-11 $6.84 $6.84 $6.48 $6.75 0.0M
2026-06-10 $6.53 $6.66 $6.14 $6.66 0.0M
2026-06-09 $5.99 $6.82 $5.94 $6.75 0.0M
2026-06-08 $6.19 $6.19 $5.81 $5.90 0.0M
2026-06-05 $6.70 $6.70 $5.76 $6.07 0.0M
2026-06-04 $6.30 $6.84 $6.30 $6.75 0.0M
2026-06-03 $6.55 $6.79 $6.17 $6.30 0.0M
2026-06-02 $7.02 $7.16 $6.32 $6.59 0.0M
2026-06-01 $6.73 $7.13 $6.48 $6.57 0.0M
2026-05-29 $7.56 $7.63 $6.68 $6.93 0.0M
2026-05-28 $7.20 $7.74 $6.44 $7.69 0.0M
2026-05-27 $6.30 $6.77 $6.30 $6.53 0.0M
2026-05-26 $6.86 $6.91 $6.05 $6.30 0.0M
2026-05-22 $6.86 $7.74 $6.48 $6.86 0.0M
2026-05-21 $6.80 $7.20 $6.30 $6.41 0.0M
2026-05-20 $6.32 $6.50 $6.12 $6.21 0.0M
2026-05-19 $6.61 $6.61 $6.32 $6.39 0.0M
2026-05-18 $7.69 $7.74 $6.57 $6.73 0.0M
2026-05-15 $7.15 $7.36 $6.68 $7.36 0.0M
2026-05-14 $8.05 $8.05 $7.02 $7.36 0.0M
2026-05-13 $6.55 $7.72 $6.34 $7.43 0.0M
2026-05-12 $6.43 $6.66 $6.21 $6.66 0.0M
2026-05-11 $6.30 $6.48 $6.16 $6.32 0.0M
2026-05-08 $6.30 $6.50 $6.16 $6.28 0.0M
2026-05-07 $6.80 $6.88 $6.12 $6.34 0.1M
2026-05-06 $6.30 $6.80 $6.05 $6.62 0.0M
2026-05-05 $6.01 $6.30 $5.74 $6.26 0.0M
2026-05-04 $5.74 $6.21 $5.60 $5.81 0.0M
2026-05-01 $5.76 $5.94 $5.22 $5.67 0.0M
2026-04-30 $5.45 $6.43 $5.22 $5.29 0.1M
2026-04-29 $5.76 $5.76 $5.26 $5.56 0.0M
2026-04-28 $5.76 $6.12 $5.35 $5.87 0.0M
2026-04-27 $6.93 $7.24 $4.16 $6.16 0.2M
2026-04-24 $8.82 $9.05 $8.35 $8.89 0.0M
2026-04-23 $9.36 $9.36 $8.55 $8.71 0.0M
2026-04-22 $10.17 $10.30 $9.31 $9.52 0.0M
2026-04-21 $10.62 $11.03 $9.72 $9.92 0.0M
2026-04-20 $10.80 $10.98 $10.08 $10.55 0.0M
2026-04-17 $11.34 $11.34 $9.74 $10.78 0.0M
2026-04-16 $12.10 $12.10 $10.80 $11.12 0.0M
2026-04-15 $11.61 $12.15 $11.11 $12.10 0.0M
2026-04-14 $9.99 $12.42 $9.99 $11.65 0.1M
2026-04-13 $11.34 $11.52 $9.94 $10.80 0.1M
2026-04-10 $10.26 $14.90 $10.13 $12.10 0.6M
2026-04-09 $9.70 $10.80 $9.54 $9.94 0.0M
2026-04-08 $9.32 $9.79 $9.31 $9.36 0.0M
2026-04-07 $10.48 $10.48 $9.09 $9.31 0.0M
2026-04-06 $10.73 $10.76 $10.13 $10.19 0.0M
2026-04-02 $10.06 $11.32 $10.06 $10.53 0.0M
2026-04-01 $11.34 $11.92 $9.99 $10.37 0.0M
2026-03-31 $12.69 $13.32 $11.63 $11.97 0.0M
2026-03-30 $14.40 $14.54 $11.90 $12.06 0.0M
2026-03-27 $14.47 $14.74 $13.72 $13.88 0.0M
2026-03-26 $14.76 $15.03 $14.40 $14.74 0.0M
2026-03-25 $15.66 $15.66 $14.58 $15.12 0.0M
2026-03-24 $14.47 $15.66 $14.04 $15.17 0.0M
2026-03-23 $14.56 $14.62 $14.18 $14.62 0.0M
2026-03-20 $14.26 $14.67 $13.68 $14.42 0.0M
2026-03-19 $14.76 $14.94 $12.51 $14.27 0.0M
2026-03-18 $14.58 $15.07 $14.04 $15.07 0.0M
2026-03-17 $15.16 $15.16 $14.45 $14.94 0.0M
2026-03-16 $14.98 $15.17 $14.40 $15.17 0.0M
2026-03-13 $15.79 $15.79 $14.72 $14.85 0.0M
2026-03-12 $15.66 $16.20 $14.40 $16.11 0.0M
2026-03-11 $15.08 $15.84 $14.49 $15.80 0.0M
2026-03-10 $14.90 $15.28 $13.99 $15.03 0.0M
2026-03-09 $17.80 $17.80 $12.96 $15.75 0.7M
2026-03-06 $21.96 $21.96 $16.74 $16.74 0.1M
2026-03-05 $21.60 $23.22 $20.52 $22.50 0.0M
2026-03-04 $19.26 $22.86 $18.54 $22.86 0.0M
2026-03-03 $19.62 $19.62 $18.54 $18.54 0.0M
2026-03-02 $19.26 $20.34 $18.90 $19.98 0.0M
2026-02-27 $21.24 $21.24 $18.36 $18.90 0.0M
2026-02-26 $21.06 $21.60 $20.11 $21.24 0.0M
2026-02-25 $20.34 $20.88 $19.80 $20.70 0.0M
2026-02-24 $19.08 $20.34 $18.54 $19.64 0.0M
2026-02-23 $19.80 $19.98 $18.18 $19.26 0.0M
2026-02-20 $21.24 $22.32 $19.80 $20.34 0.0M
2026-02-19 $20.52 $21.60 $19.80 $21.60 0.0M
2026-02-18 $18.18 $22.68 $18.00 $21.06 0.0M
2026-02-17 $20.52 $20.88 $18.00 $18.90 0.0M
2026-02-13 $21.42 $21.96 $20.70 $21.06 0.0M
2026-02-12 $25.38 $25.56 $20.59 $21.24 0.0M
2026-02-11 $22.50 $25.29 $22.50 $25.02 0.0M
2026-02-10 $26.46 $26.64 $21.96 $22.68 0.0M
2026-02-09 $27.36 $27.45 $25.38 $26.28 0.0M
2026-02-06 $24.12 $26.46 $23.76 $26.28 0.0M
2026-02-05 $30.06 $30.74 $22.50 $22.59 0.0M
2026-02-04 $32.40 $33.30 $30.08 $30.60 0.0M
2026-02-03 $31.32 $32.22 $29.16 $32.22 0.0M
2026-02-02 $28.62 $32.22 $27.56 $32.04 0.0M
2026-01-30 $31.32 $31.59 $27.36 $28.44 0.0M
2026-01-29 $35.28 $35.46 $30.60 $31.86 0.0M
2026-01-28 $37.80 $39.96 $33.48 $35.46 0.0M
2026-01-27 $38.16 $41.22 $34.92 $39.42 0.1M
2026-01-26 $52.02 $53.10 $39.78 $41.76 1.1M
2026-01-23 $45.90 $47.16 $43.20 $44.28 0.0M
2026-01-22 $52.56 $53.28 $41.76 $45.36 0.0M
2026-01-21 $53.10 $62.46 $52.56 $52.92 0.0M
2026-01-20 $56.70 $56.88 $52.29 $52.38 0.0M