Nuvve Hldg Corp (NQ: NVVE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	130.80	142.40	128.40	140.40	8,218	+8.80(+6.69%)
Jul 28, 2022	136.80	139.20	126.99	131.60	9,592	+3.60(+2.81%)
Jul 27, 2022	140.40	140.80	128.00	128.00	8,595	-15.20(-10.61%)
Jul 26, 2022	143.20	150.80	140.00	143.20	3,166	-0.40(-0.28%)
Jul 25, 2022	158.80	158.80	140.86	143.60	7,000	-12.00(-7.71%)
Jul 22, 2022	172.00	173.20	155.20	155.60	5,858	-16.80(-9.74%)
Jul 21, 2022	171.20	178.00	170.00	172.40	4,607	+3.20(+1.89%)
Jul 20, 2022	164.80	174.00	163.20	169.20	4,714	+6.00(+3.68%)
Jul 19, 2022	166.80	169.14	162.40	163.20	1,713	-1.20(-0.73%)
Jul 18, 2022	163.20	175.20	160.40	164.40	4,946	+6.40(+4.05%)
Jul 15, 2022	165.20	165.60	155.60	158.00	3,011	-2.00(-1.25%)
Jul 14, 2022	163.60	164.16	156.00	160.00	2,092	-1.60(-0.99%)
Jul 13, 2022	163.60	168.40	160.40	161.60	1,661	-6.40(-3.81%)
Jul 12, 2022	160.00	172.60	153.20	168.00	4,222	+10.80(+6.87%)
Jul 11, 2022	165.20	165.20	152.80	157.20	5,050	-8.80(-5.30%)
Jul 08, 2022	172.00	172.00	163.20	166.00	5,340	-6.40(-3.71%)
Jul 07, 2022	160.00	176.00	160.00	172.40	5,112	+16.40(+10.51%)
Jul 06, 2022	152.00	162.40	152.00	156.00	4,283	+4.00(+2.63%)
Jul 05, 2022	167.60	167.60	151.60	152.00	7,840	-15.60(-9.31%)
Jul 01, 2022	183.60	189.82	166.80	167.60	7,242	-19.60(-10.47%)
Jun 30, 2022	190.00	193.94	183.60	187.20	3,706	-8.40(-4.29%)
Jun 29, 2022	214.00	223.60	194.40	195.60	4,636	-18.40(-8.60%)
Jun 28, 2022	218.80	223.20	211.60	214.00	1,799	-2.80(-1.29%)
Jun 27, 2022	226.00	228.80	215.20	216.80	4,440	-9.20(-4.07%)
Jun 24, 2022	220.00	228.80	216.40	226.00	8,521	+6.00(+2.73%)
Jun 23, 2022	217.20	220.40	214.00	220.00	2,684	+2.00(+0.92%)
Jun 22, 2022	208.40	222.78	208.00	218.00	2,563	+1.60(+0.74%)
Jun 21, 2022	227.60	237.60	213.20	216.40	4,460	-4.40(-1.99%)
Jun 17, 2022	209.60	229.60	209.60	220.80	9,358	+9.60(+4.55%)
Jun 16, 2022	224.40	225.67	208.00	211.20	4,791	-16.00(-7.04%)
Jun 15, 2022	218.40	230.26	215.20	227.20	3,327	+9.20(+4.22%)
Jun 14, 2022	223.20	229.66	212.00	218.00	5,615	-5.60(-2.50%)
Jun 13, 2022	250.00	251.20	222.80	223.60	8,388	-43.60(-16.32%)
Jun 10, 2022	270.80	270.80	255.20	267.20	4,667	-4.00(-1.47%)
Jun 09, 2022	272.00	277.02	258.40	271.20	6,720	+0.40(+0.15%)
Jun 08, 2022	271.60	285.60	270.42	270.80	8,311	-0.80(-0.29%)
Jun 07, 2022	270.00	286.60	270.00	271.60	4,806	+0.00(+0.00%)
Jun 06, 2022	282.40	296.80	268.00	271.60	7,083	-6.40(-2.30%)
Jun 03, 2022	282.00	296.80	276.18	278.00	4,639	-4.00(-1.42%)
Jun 02, 2022	270.00	287.60	264.40	282.00	6,034	+13.20(+4.91%)
Jun 01, 2022	271.20	279.20	260.80	268.80	3,191	-1.20(-0.44%)
May 31, 2022	294.40	294.40	269.00	270.00	5,113	-19.60(-6.77%)
May 27, 2022	280.00	291.60	276.80	289.60	2,712	+9.60(+3.43%)
May 26, 2022	267.20	285.60	263.69	280.00	3,972	+16.80(+6.38%)
May 25, 2022	256.00	266.00	250.00	263.20	2,809	+6.40(+2.49%)
May 24, 2022	264.80	264.80	245.66	256.80	4,491	-1.60(-0.62%)
May 23, 2022	262.80	272.73	250.00	258.40	2,509	-5.60(-2.12%)
May 20, 2022	290.80	290.80	252.80	264.00	4,021	-17.60(-6.25%)
May 19, 2022	261.20	285.20	261.20	281.60	4,119	+12.80(+4.76%)
May 18, 2022	268.40	279.60	264.00	268.80	3,924	-7.20(-2.61%)
May 17, 2022	262.80	276.00	261.60	276.00	5,227	+16.40(+6.32%)
May 16, 2022	262.00	265.44	250.00	259.60	4,431	+0.00(+0.00%)
May 13, 2022	268.80	279.20	253.00	259.60	6,604	+1.60(+0.62%)
May 12, 2022	260.00	283.72	250.00	258.00	7,471	-5.60(-2.12%)
May 11, 2022	286.80	297.60	260.80	263.60	8,177	-18.80(-6.66%)
May 10, 2022	304.40	321.60	262.40	282.40	10,768	-1.20(-0.42%)
May 09, 2022	337.60	351.60	280.00	283.60	11,513	-68.40(-19.43%)
May 06, 2022	359.20	359.20	328.40	352.00	5,714	-8.00(-2.22%)
May 05, 2022	406.00	410.00	328.80	360.00	12,312	-39.20(-9.82%)
May 04, 2022	362.80	400.00	356.00	399.20	18,198	+52.00(+14.98%)
May 03, 2022	318.00	351.20	302.00	347.20	8,819	+28.00(+8.77%)