Nuvve Holding Corp. - Common Stock (NVVE)

Historical Prices For Nuvve Holding Corp. - Common Stock (NVVE)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	1.10	1.11	1.00	1.08	138,962	1.08
4/01/2025	1.01	1.16	1.00	1.10	556,836	1.10
3/31/2025	1.69	1.69	1.49	1.51	109,593	1.51
3/28/2025	1.61	1.70	1.60	1.62	92,140	1.62
3/27/2025	1.74	1.75	1.55	1.65	152,547	1.65
3/26/2025	1.59	1.68	1.53	1.63	121,386	1.63
3/25/2025	1.63	1.68	1.58	1.60	106,989	1.60
3/24/2025	1.72	1.72	1.56	1.63	158,653	1.63
3/21/2025	1.43	1.65	1.40	1.62	294,656	1.62
3/20/2025	1.37	1.45	1.36	1.44	51,942	1.44
3/19/2025	1.42	1.48	1.36	1.38	90,211	1.38
3/18/2025	1.46	1.46	1.33	1.40	137,033	1.40
3/17/2025	1.64	1.64	1.41	1.49	317,380	1.49
3/14/2025	1.63	1.67	1.58	1.61	87,160	1.61
3/13/2025	1.63	1.67	1.58	1.64	129,024	1.64
3/12/2025	1.64	1.76	1.59	1.61	246,279	1.61
3/11/2025	1.58	1.74	1.51	1.69	246,264	1.69
3/10/2025	1.67	1.67	1.50	1.56	155,846	1.56
3/07/2025	1.61	1.70	1.49	1.67	231,680	1.67
3/06/2025	1.74	1.92	1.59	1.65	341,119	1.65
3/05/2025	1.94	1.97	1.44	1.63	758,287	1.63
3/04/2025	2.00	2.05	1.70	1.95	559,576	1.95
3/03/2025	2.26	2.62	2.11	2.18	1,162,023	2.18
2/28/2025	4.35	5.02	2.52	2.70	60,749,137	2.70
2/27/2025	2.41	2.41	2.31	2.40	18,643	2.40
2/26/2025	2.38	2.53	2.31	2.41	45,481	2.41
2/25/2025	2.40	2.43	2.11	2.38	383,059	2.38
2/24/2025	2.47	2.52	2.41	2.49	34,483	2.49
2/21/2025	2.66	2.72	2.40	2.45	52,804	2.45
2/20/2025	2.64	2.67	2.57	2.64	17,020	2.64
2/19/2025	2.87	2.87	2.63	2.68	29,117	2.68
2/18/2025	2.93	3.03	2.65	2.72	57,345	2.72
2/14/2025	2.97	3.05	2.91	2.93	24,387	2.93
2/13/2025	2.86	3.00	2.84	2.90	32,818	2.90
2/12/2025	3.18	3.18	2.93	2.96	84,416	2.96
2/11/2025	3.11	3.20	2.98	3.06	58,600	3.06
2/10/2025	3.24	3.24	2.93	3.05	78,963	3.05
2/07/2025	3.30	3.37	3.04	3.25	145,716	3.25
2/06/2025	2.97	3.45	2.77	3.45	131,801	3.45
2/05/2025	2.90	3.05	2.64	2.99	720,281	2.99
2/04/2025	2.62	4.77	2.51	3.31	15,094,099	3.31
2/03/2025	2.49	3.00	2.23	2.65	522,963	2.65
1/31/2025	2.70	2.87	2.35	2.43	146,092	2.43
1/30/2025	2.85	2.94	2.62	2.70	157,214	2.70
1/29/2025	2.80	2.84	2.58	2.75	61,228	2.75
1/28/2025	2.80	2.81	2.30	2.81	1,008,059	2.81
1/27/2025	2.77	2.84	2.71	2.76	7,324	2.76
1/24/2025	2.76	2.90	2.71	2.80	18,576	2.80
1/23/2025	3.01	3.03	2.76	2.76	14,293	2.76
1/22/2025	3.16	3.21	2.96	3.01	7,481	3.01
1/21/2025	2.97	3.25	2.86	3.25	33,906	3.25
1/17/2025	2.77	2.98	2.75	2.97	24,404	2.97
1/16/2025	2.76	2.80	2.73	2.77	9,617	2.77
1/15/2025	2.84	2.86	2.65	2.73	26,710	2.73
1/14/2025	2.70	2.87	2.58	2.59	14,628	2.59
1/13/2025	2.93	2.93	2.61	2.68	25,323	2.68
1/10/2025	3.22	3.22	2.84	2.88	17,613	2.88
1/08/2025	3.35	3.57	2.99	3.10	20,792	3.10
1/07/2025	3.73	3.73	3.23	3.34	25,646	3.34
1/06/2025	3.83	3.99	3.66	3.78	29,267	3.78
1/03/2025	3.40	4.00	3.25	3.74	74,743	3.74