Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

0.3150 +0.0215 (+7.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 2026 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 (%)
May 01, 2026 0.3200 0.3300 0.2902 0.3150 401,559 +0.02(+7.33%)
Apr 30, 2026 0.3028 0.3573 0.2900 0.2935 1,226,577 -0.02(-4.99%)
Apr 29, 2026 0.3198 0.3198 0.2916 0.3089 365,635 -0.02(-5.33%)
Apr 28, 2026 0.3200 0.3298 0.2966 0.3263 379,353 -0.02(-4.53%)
Apr 27, 2026 0.3800 0.4020 0.2313 0.3418 3,163,704 -0.15(-30.84%)
Apr 24, 2026 0.4899 0.5032 0.4640 0.4942 316,137 +0.01(+2.21%)
Apr 23, 2026 0.5200 0.5200 0.4747 0.4835 375,644 -0.05(-8.64%)
Apr 22, 2026 0.5650 0.5719 0.5174 0.5292 305,822 -0.02(-3.89%)
Apr 21, 2026 0.5900 0.6127 0.5401 0.5506 284,860 -0.04(-6.04%)
Apr 20, 2026 0.5998 0.6099 0.5600 0.5860 330,849 -0.01(-2.17%)
Apr 17, 2026 0.6299 0.6300 0.5413 0.5990 500,733 -0.02(-3.00%)
Apr 16, 2026 0.6715 0.6715 0.6001 0.6175 661,712 -0.05(-8.04%)
Apr 15, 2026 0.6400 0.6750 0.6169 0.6715 385,869 +0.02(+3.74%)
Apr 14, 2026 0.5550 0.6900 0.5550 0.6473 1,357,787 +0.05(+7.88%)
Apr 13, 2026 0.6296 0.6403 0.5517 0.6000 1,735,755 -0.07(-10.65%)
Apr 10, 2026 0.5700 0.8280 0.5629 0.6715 10,138,369 +0.12(+21.65%)
Apr 09, 2026 0.5392 0.6000 0.5300 0.5520 495,389 +0.03(+6.13%)
Apr 08, 2026 0.5180 0.5438 0.5175 0.5201 260,168 +0.00(+0.54%)
Apr 07, 2026 0.5820 0.5820 0.5054 0.5173 306,124 -0.05(-8.56%)
Apr 06, 2026 0.5955 0.5981 0.5627 0.5657 131,982 -0.02(-3.32%)
Apr 02, 2026 0.5588 0.6290 0.5588 0.5851 158,882 +0.01(+1.56%)
Apr 01, 2026 0.6300 0.6618 0.5555 0.5761 479,583 -0.09(-13.33%)
Mar 31, 2026 0.7050 0.7400 0.6460 0.6647 567,291 -0.00(-0.73%)
Mar 30, 2026 0.8000 0.8077 0.6606 0.6696 326,604 -0.10(-13.12%)
Mar 27, 2026 0.8040 0.8190 0.7620 0.7707 126,457 -0.05(-5.90%)
Mar 26, 2026 0.8200 0.8354 0.8000 0.8190 114,374 -0.02(-2.51%)
Mar 25, 2026 0.8700 0.8700 0.8101 0.8401 112,346 -0.00(-0.34%)
Mar 24, 2026 0.8000 0.8700 0.7800 0.8430 365,091 +0.03(+3.84%)
Mar 23, 2026 0.8091 0.8124 0.7881 0.8118 80,032 +0.01(+1.35%)
Mar 20, 2026 0.7923 0.8150 0.7600 0.8010 132,085 +0.01(+1.02%)
Mar 19, 2026 0.8203 0.8297 0.6946 0.7929 225,730 -0.04(-5.27%)
Mar 18, 2026 0.8100 0.8370 0.7800 0.8370 223,184 +0.01(+0.86%)
Mar 17, 2026 0.8420 0.8420 0.8030 0.8299 151,727 -0.01(-1.57%)
Mar 16, 2026 0.8321 0.8431 0.8000 0.8431 237,823 +0.02(+2.17%)
Mar 13, 2026 0.8771 0.8771 0.8180 0.8252 139,371 -0.07(-7.77%)
Mar 12, 2026 0.8700 0.9000 0.8000 0.8947 408,061 +0.02(+1.89%)
Mar 11, 2026 0.8379 0.8797 0.8050 0.8781 448,642 +0.04(+5.16%)
Mar 10, 2026 0.8280 0.8493 0.7766 0.8350 640,706 -0.04(-4.57%)
Mar 09, 2026 0.9890 0.9890 0.7202 0.8750 12,066,671 -0.06(-5.91%)
Mar 06, 2026 1.220 1.220 0.9299 0.9300 1,072,897 -0.32(-25.60%)
Mar 05, 2026 1.200 1.290 1.140 1.250 164,115 -0.02(-1.57%)
Mar 04, 2026 1.070 1.270 1.030 1.270 414,904 +0.24(+23.30%)
Mar 03, 2026 1.090 1.090 1.030 1.030 78,396 -0.08(-7.21%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.