Nuvve Hldg Corp (NQ: NVVE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	94.80	97.64	52.40	54.80	82,422	-37.20(-40.43%)
Jan 30, 2023	78.40	105.60	78.00	92.00	48,092	+16.00(+21.05%)
Jan 27, 2023	70.00	90.80	70.00	76.00	53,112	+12.80(+20.25%)
Jan 26, 2023	58.00	63.60	56.00	63.20	8,382	+10.00(+18.80%)
Jan 25, 2023	55.20	55.20	52.40	53.20	2,273	-1.60(-2.92%)
Jan 24, 2023	56.80	57.60	54.08	54.80	4,221	-2.00(-3.52%)
Jan 23, 2023	49.20	56.80	49.20	56.80	5,646	+8.80(+18.33%)
Jan 20, 2023	43.60	48.00	43.60	48.00	4,892	+1.60(+3.45%)
Jan 19, 2023	53.60	56.00	44.80	46.40	13,691	-10.80(-18.88%)
Jan 18, 2023	50.40	62.00	50.40	57.20	22,982	+8.80(+18.18%)
Jan 17, 2023	44.00	50.00	44.00	48.40	9,888	+4.80(+11.01%)
Jan 13, 2023	38.00	43.60	37.40	43.60	9,135	+5.60(+14.74%)
Jan 12, 2023	33.08	38.00	31.20	38.00	5,794	+4.90(+14.79%)
Jan 11, 2023	36.33	36.33	31.60	33.10	7,986	-0.90(-2.65%)
Jan 10, 2023	36.80	38.00	33.14	34.00	4,051	-2.80(-7.60%)
Jan 09, 2023	34.80	37.20	32.41	36.80	8,628	+4.78(+14.93%)
Jan 06, 2023	31.60	33.20	30.10	32.02	3,708	+1.16(+3.76%)
Jan 05, 2023	32.00	32.32	30.60	30.86	1,963	-1.14(-3.56%)
Jan 04, 2023	25.60	32.80	24.80	32.00	7,850	+6.04(+23.27%)
Jan 03, 2023	27.60	29.20	25.60	25.96	6,404	-0.84(-3.13%)
Dec 30, 2022	23.20	27.40	22.08	26.80	10,474	+2.40(+9.84%)
Dec 29, 2022	21.20	24.40	21.02	24.40	7,018	+4.50(+22.61%)
Dec 28, 2022	18.00	20.00	18.04	19.90	5,301	+1.90(+10.56%)
Dec 27, 2022	20.80	21.20	17.80	18.00	13,307	-3.16(-14.95%)
Dec 23, 2022	22.80	23.38	20.86	21.16	5,545	+0.04(+0.19%)
Dec 22, 2022	22.40	23.80	20.40	21.12	11,363	-2.87(-11.95%)
Dec 21, 2022	26.40	27.38	22.80	23.99	12,442	-2.05(-7.86%)
Dec 20, 2022	27.36	31.60	25.28	26.04	6,544	-1.32(-4.81%)
Dec 19, 2022	32.64	33.92	26.00	27.36	9,039	-6.64(-19.54%)
Dec 16, 2022	41.20	52.00	31.40	34.00	40,375	-10.40(-23.42%)
Dec 15, 2022	34.80	50.40	34.92	44.40	48,972	+10.52(+31.05%)
Dec 14, 2022	25.60	40.80	25.60	33.88	57,631	+8.28(+32.34%)
Dec 13, 2022	22.40	26.10	21.20	25.60	4,701	+5.20(+25.49%)
Dec 12, 2022	18.00	20.40	18.00	20.40	3,692	+2.04(+11.09%)
Dec 09, 2022	20.00	20.40	17.60	18.36	4,790	-1.62(-8.11%)
Dec 08, 2022	20.80	20.84	19.80	19.98	7,378	-0.67(-3.23%)
Dec 07, 2022	20.40	21.20	20.40	20.65	2,356	-0.56(-2.62%)
Dec 06, 2022	21.20	22.20	20.83	21.21	2,418	-0.40(-1.83%)
Dec 05, 2022	23.24	24.21	21.40	21.60	6,652	-2.27(-9.52%)
Dec 02, 2022	24.80	24.80	23.64	23.88	8,043	-0.68(-2.79%)
Dec 01, 2022	25.20	25.40	24.13	24.56	4,598	-0.24(-0.97%)
Nov 30, 2022	24.40	25.20	24.20	24.80	4,794	+0.36(+1.49%)
Nov 29, 2022	25.20	25.60	24.00	24.44	3,396	-1.16(-4.55%)
Nov 28, 2022	26.00	27.60	25.20	25.60	8,236	+0.06(+0.22%)
Nov 25, 2022	26.00	26.00	24.80	25.54	4,517	-0.16(-0.61%)
Nov 23, 2022	25.60	26.40	25.60	25.70	2,174	+0.05(+0.20%)
Nov 22, 2022	27.60	28.00	25.12	25.65	3,408	-1.95(-7.07%)
Nov 21, 2022	27.87	28.20	27.00	27.60	3,414	-0.20(-0.72%)
Nov 18, 2022	27.20	28.40	26.40	27.80	5,462	+1.40(+5.30%)
Nov 17, 2022	27.20	27.60	26.02	26.40	3,609	-0.87(-3.20%)
Nov 16, 2022	27.86	28.00	27.20	27.27	5,216	-0.33(-1.19%)
Nov 15, 2022	30.40	31.60	27.24	27.60	17,810	-4.80(-14.81%)
Nov 14, 2022	34.77	35.00	32.03	32.40	6,666	-1.30(-3.86%)
Nov 11, 2022	33.20	34.00	32.04	33.70	5,963	+1.10(+3.37%)
Nov 10, 2022	32.80	34.22	32.40	32.60	7,476	-0.00(-0.01%)
Nov 09, 2022	34.10	34.20	32.48	32.60	4,985	-1.25(-3.69%)
Nov 08, 2022	32.80	34.22	32.70	33.85	8,010	+1.45(+4.48%)
Nov 07, 2022	31.60	32.80	31.40	32.40	5,216	+1.60(+5.19%)
Nov 04, 2022	30.80	31.60	30.56	30.80	6,549	+0.80(+2.67%)
Nov 03, 2022	34.80	36.80	28.40	30.00	45,132	-4.00(-11.76%)
Nov 02, 2022	39.60	40.00	33.40	34.00	7,028	-4.01(-10.55%)