Nuvve Hldg Corp (NQ: NVVE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	0.8000	0.9379	0.8000	0.8902	501,513	+0.10(+12.54%)
Feb 28, 2024	0.8000	0.8100	0.7800	0.7910	81,910	-0.01(-0.69%)
Feb 27, 2024	0.8100	0.8371	0.7874	0.7965	120,622	-0.01(-1.06%)
Feb 26, 2024	0.7900	0.8505	0.7800	0.8050	117,370	-0.01(-0.62%)
Feb 23, 2024	0.8300	0.8500	0.7439	0.8100	278,080	-0.03(-3.25%)
Feb 22, 2024	0.8727	0.8727	0.8200	0.8372	227,106	-0.04(-4.86%)
Feb 21, 2024	0.8700	0.9000	0.8221	0.8800	241,377	-0.01(-0.90%)
Feb 20, 2024	0.9050	0.9100	0.8200	0.8880	436,106	-0.01(-0.89%)
Feb 16, 2024	0.9437	0.9437	0.8600	0.8960	289,222	-0.03(-2.99%)
Feb 15, 2024	0.9633	0.9731	0.8901	0.9236	197,214	-0.02(-2.63%)
Feb 14, 2024	0.9790	0.9800	0.9145	0.9485	244,719	-0.03(-3.31%)
Feb 13, 2024	1.020	1.050	0.9603	0.9810	353,612	-0.08(-7.45%)
Feb 12, 2024	1.100	1.139	1.010	1.060	481,967	-0.04(-3.64%)
Feb 09, 2024	0.9800	1.140	0.9200	1.100	1,356,318	+0.17(+17.66%)
Feb 08, 2024	0.9957	0.9957	0.8500	0.9349	520,548	-0.05(-5.39%)
Feb 07, 2024	1.150	1.160	0.9602	0.9882	776,772	-0.16(-14.07%)
Feb 06, 2024	1.140	1.170	1.120	1.150	319,638	-0.02(-1.71%)
Feb 05, 2024	1.200	1.240	1.100	1.170	572,094	-0.08(-6.40%)
Feb 02, 2024	1.220	1.250	1.100	1.250	747,869	+0.03(+2.46%)
Feb 01, 2024	1.330	1.340	1.110	1.220	1,269,636	-0.02(-1.61%)
Jan 31, 2024	1.570	1.580	1.060	1.240	7,419,433	-2.10(-62.87%)
Jan 30, 2024	3.380	6.400	3.130	3.340	5,603,426	+0.20(+6.37%)
Jan 29, 2024	3.160	3.330	3.100	3.140	169,206	-0.04(-1.26%)
Jan 26, 2024	4.000	4.155	3.110	3.180	331,893	-1.80(-36.14%)
Jan 25, 2024	4.760	5.040	4.360	4.980	337,182	-0.14(-2.73%)
Jan 24, 2024	5.350	5.620	4.665	5.120	1,175,801	-0.40(-7.25%)
Jan 23, 2024	2.880	7.270	2.880	5.520	15,454,866	+2.54(+85.23%)
Jan 22, 2024	3.060	3.320	2.780	2.980	252,886	-0.86(-22.40%)
Jan 19, 2024	3.400	3.840	3.200	3.840	144,345	+0.13(+3.45%)
Jan 18, 2024	3.200	4.300	2.920	3.712	320,202	-0.33(-8.21%)
Jan 17, 2024	3.952	4.356	3.840	4.044	186,670	-0.03(-0.79%)
Jan 16, 2024	4.800	4.800	3.868	4.076	168,937	-0.78(-16.13%)
Jan 12, 2024	4.960	5.780	4.304	4.860	1,620,760	+0.98(+25.13%)
Jan 11, 2024	4.000	4.060	3.808	3.884	38,392	-0.12(-2.90%)
Jan 10, 2024	4.412	4.468	3.920	4.000	57,858	-0.49(-10.87%)
Jan 09, 2024	4.400	4.980	4.260	4.488	70,802	+0.19(+4.37%)
Jan 08, 2024	4.256	4.388	4.084	4.300	26,353	+0.06(+1.32%)
Jan 05, 2024	4.440	4.488	4.040	4.244	23,061	-0.17(-3.81%)
Jan 04, 2024	4.988	4.988	4.400	4.412	38,666	-0.51(-10.40%)
Jan 03, 2024	5.108	5.196	4.800	4.924	28,117	-0.28(-5.45%)
Jan 02, 2024	5.000	5.360	4.984	5.208	11,326	+0.23(+4.58%)
Dec 29, 2023	5.020	5.200	4.904	4.980	22,382	-0.22(-4.23%)
Dec 28, 2023	5.200	5.400	4.940	5.200	29,238	-0.08(-1.52%)
Dec 27, 2023	5.280	5.596	5.280	5.280	43,097	+0.08(+1.46%)
Dec 26, 2023	4.840	5.760	4.840	5.204	47,114	+0.40(+8.42%)
Dec 22, 2023	5.200	5.276	4.800	4.800	25,363	-0.24(-4.84%)
Dec 21, 2023	5.200	5.500	5.036	5.044	22,757	-0.06(-1.25%)
Dec 20, 2023	6.000	6.124	5.108	5.108	58,450	-0.89(-14.87%)
Dec 19, 2023	6.400	6.400	6.000	6.000	16,002	-0.38(-5.90%)
Dec 18, 2023	6.580	6.580	6.084	6.376	17,497	+0.03(+0.44%)
Dec 15, 2023	6.400	6.580	6.224	6.348	11,052	-0.25(-3.82%)
Dec 14, 2023	6.560	6.800	6.400	6.600	26,180	+0.04(+0.61%)
Dec 13, 2023	6.360	6.600	6.160	6.560	25,750	+0.40(+6.49%)
Dec 12, 2023	6.800	6.800	6.160	6.160	20,713	-0.67(-9.78%)
Dec 11, 2023	6.396	6.880	6.308	6.828	13,905	+0.46(+7.22%)
Dec 08, 2023	6.540	6.760	6.300	6.368	25,544	-0.17(-2.63%)
Dec 07, 2023	6.400	6.560	6.160	6.540	18,438	+0.14(+2.19%)
Dec 06, 2023	6.800	6.860	6.296	6.400	11,298	-0.32(-4.82%)
Dec 05, 2023	7.092	7.092	6.628	6.724	10,373	-0.16(-2.27%)
Dec 04, 2023	6.600	7.000	6.556	6.880	15,918	+0.31(+4.75%)