Nuvve Hldg Corp (NQ: NVVE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	42.00	42.00	40.00	40.80	5,622	+0.80(+2.00%)
Oct 28, 2022	40.40	44.00	39.20	40.00	7,748	-1.20(-2.91%)
Oct 27, 2022	43.60	44.60	40.40	41.20	8,730	-2.80(-6.36%)
Oct 26, 2022	48.00	51.20	43.20	44.00	54,520	-4.00(-8.33%)
Oct 25, 2022	44.40	48.00	42.40	48.00	5,208	+4.80(+11.11%)
Oct 24, 2022	42.40	43.96	41.20	43.20	4,456	+0.80(+1.89%)
Oct 21, 2022	46.00	47.20	42.40	42.40	3,629	-1.60(-3.64%)
Oct 20, 2022	44.40	45.60	42.00	44.00	6,181	+1.60(+3.77%)
Oct 19, 2022	46.80	46.80	41.20	42.40	4,322	-3.20(-7.02%)
Oct 18, 2022	46.40	48.54	43.60	45.60	2,819	-0.80(-1.72%)
Oct 17, 2022	48.00	51.60	45.20	46.40	5,716	-0.80(-1.69%)
Oct 14, 2022	51.20	51.90	46.00	47.20	3,809	-3.60(-7.09%)
Oct 13, 2022	47.20	54.00	45.20	50.80	7,204	+2.40(+4.96%)
Oct 12, 2022	50.00	51.55	47.60	48.40	6,028	-3.20(-6.20%)
Oct 11, 2022	52.00	57.20	48.80	51.60	20,532	+1.20(+2.38%)
Oct 10, 2022	54.80	56.00	49.20	50.40	5,396	-2.40(-4.55%)
Oct 07, 2022	57.20	57.20	52.40	52.80	2,913	-5.20(-8.97%)
Oct 06, 2022	57.60	59.60	56.00	58.00	4,686	+0.40(+0.69%)
Oct 05, 2022	56.00	59.20	53.60	57.60	3,911	+2.00(+3.60%)
Oct 04, 2022	55.60	59.20	48.80	55.60	12,200	+0.80(+1.46%)
Oct 03, 2022	58.40	58.40	54.00	54.80	10,870	-1.20(-2.14%)
Sep 30, 2022	60.00	62.80	56.00	56.00	3,486	-3.60(-6.04%)
Sep 29, 2022	64.00	64.57	58.80	59.60	7,156	-6.00(-9.15%)
Sep 28, 2022	65.20	70.40	64.80	65.60	7,274	+0.40(+0.61%)
Sep 27, 2022	70.00	71.60	64.94	65.20	3,959	-3.20(-4.68%)
Sep 26, 2022	64.40	73.20	64.40	68.40	6,040	+0.40(+0.59%)
Sep 23, 2022	70.00	72.00	65.60	68.00	5,267	-2.00(-2.86%)
Sep 22, 2022	76.00	76.59	70.00	70.00	2,956	-3.60(-4.89%)
Sep 21, 2022	63.20	76.80	62.40	73.60	12,865	-3.60(-4.66%)
Sep 20, 2022	81.20	84.40	77.20	77.20	3,759	-4.80(-5.85%)
Sep 19, 2022	83.20	88.40	80.00	82.00	4,881	-1.20(-1.44%)
Sep 16, 2022	93.20	93.78	83.20	83.20	4,201	-9.60(-10.34%)
Sep 15, 2022	98.80	99.60	92.40	92.80	3,185	-6.00(-6.07%)
Sep 14, 2022	96.00	101.60	96.00	98.80	3,208	+2.40(+2.49%)
Sep 13, 2022	95.20	98.90	90.80	96.40	5,386	-4.80(-4.74%)
Sep 12, 2022	102.80	105.60	99.40	101.20	5,006	+0.00(+0.00%)
Sep 09, 2022	100.40	106.00	98.00	101.20	7,410	+2.00(+2.02%)
Sep 08, 2022	96.80	103.60	96.00	99.20	5,758	+1.60(+1.64%)
Sep 07, 2022	97.60	102.00	96.00	97.60	6,719	-1.20(-1.21%)
Sep 06, 2022	104.00	104.00	95.20	98.80	7,770	-3.20(-3.14%)
Sep 02, 2022	111.60	112.00	100.40	102.00	5,984	-9.60(-8.60%)
Sep 01, 2022	112.40	114.04	108.00	111.60	3,229	-3.20(-2.79%)
Aug 31, 2022	110.00	118.40	110.00	114.80	4,748	+4.80(+4.36%)
Aug 30, 2022	115.20	116.00	108.80	110.00	3,378	-6.00(-5.17%)
Aug 29, 2022	118.00	120.00	112.00	116.00	4,374	-1.20(-1.02%)
Aug 26, 2022	123.20	124.00	116.00	117.20	5,136	-6.00(-4.87%)
Aug 25, 2022	128.00	128.69	121.20	123.20	7,322	-4.40(-3.45%)
Aug 24, 2022	128.80	130.80	124.00	127.60	3,886	-3.20(-2.45%)
Aug 23, 2022	126.40	132.80	124.80	130.80	3,313	+2.80(+2.19%)
Aug 22, 2022	134.00	136.45	125.20	128.00	4,989	-8.80(-6.43%)
Aug 19, 2022	152.00	153.61	136.00	136.80	4,612	-14.00(-9.28%)
Aug 18, 2022	164.40	164.40	148.43	150.80	5,185	-2.00(-1.31%)
Aug 17, 2022	160.00	165.98	152.00	152.80	3,736	-8.80(-5.45%)
Aug 16, 2022	160.80	170.00	157.20	161.60	6,936	+1.60(+1.00%)
Aug 15, 2022	158.00	170.03	156.80	160.00	3,830	-0.80(-0.50%)
Aug 12, 2022	146.40	162.00	136.95	160.80	7,809	+2.00(+1.26%)
Aug 11, 2022	166.00	167.20	155.20	158.80	5,136	+1.20(+0.76%)
Aug 10, 2022	151.20	158.82	147.00	157.60	7,300	+11.20(+7.65%)
Aug 09, 2022	150.80	150.80	139.60	146.40	3,374	-1.20(-0.81%)
Aug 08, 2022	144.00	161.60	144.00	147.60	8,281	+4.80(+3.36%)
Aug 05, 2022	138.40	143.60	134.00	142.80	4,193	+4.40(+3.18%)
Aug 04, 2022	132.80	148.00	132.80	138.40	6,519	+5.60(+4.22%)
Aug 03, 2022	138.00	146.80	132.00	132.80	9,173	-2.80(-2.06%)
Aug 02, 2022	136.00	138.80	134.34	135.60	7,175	-2.40(-1.74%)