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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	1.580	1.740	1.510	1.690	246,264	+0.13(+8.33%)
Mar 10, 2025	1.670	1.670	1.500	1.560	155,846	-0.11(-6.59%)
Mar 07, 2025	1.610	1.699	1.492	1.670	231,680	+0.02(+1.21%)
Mar 06, 2025	1.740	1.920	1.590	1.650	341,119	+0.02(+1.23%)
Mar 05, 2025	1.940	1.970	1.440	1.630	758,287	-0.32(-16.41%)
Mar 04, 2025	2.000	2.050	1.700	1.950	559,576	-0.23(-10.55%)
Mar 03, 2025	2.260	2.620	2.110	2.180	1,162,023	-0.52(-19.26%)
Feb 28, 2025	4.350	5.020	2.520	2.700	60,749,136	+0.30(+12.50%)
Feb 27, 2025	2.410	2.410	2.315	2.400	18,643	-0.01(-0.41%)
Feb 26, 2025	2.380	2.527	2.310	2.410	45,481	+0.03(+1.26%)
Feb 25, 2025	2.400	2.430	2.106	2.380	383,059	-0.11(-4.42%)
Feb 24, 2025	2.470	2.520	2.412	2.490	34,483	+0.04(+1.63%)
Feb 21, 2025	2.660	2.720	2.400	2.450	52,804	-0.19(-7.20%)
Feb 20, 2025	2.640	2.672	2.570	2.640	17,020	-0.04(-1.49%)
Feb 19, 2025	2.870	2.870	2.630	2.680	29,117	-0.04(-1.47%)
Feb 18, 2025	2.930	3.030	2.650	2.720	57,345	-0.21(-7.17%)
Feb 14, 2025	2.970	3.051	2.906	2.930	24,387	+0.03(+1.03%)
Feb 13, 2025	2.860	3.000	2.840	2.900	32,818	-0.06(-2.03%)
Feb 12, 2025	3.180	3.180	2.930	2.960	84,416	-0.10(-3.27%)
Feb 11, 2025	3.110	3.200	2.979	3.060	58,600	+0.01(+0.33%)
Feb 10, 2025	3.240	3.240	2.930	3.050	78,963	-0.20(-6.15%)
Feb 07, 2025	3.300	3.370	3.040	3.250	145,716	-0.20(-5.80%)
Feb 06, 2025	2.970	3.450	2.770	3.450	131,801	+0.46(+15.38%)
Feb 05, 2025	2.900	3.050	2.640	2.990	720,281	-0.32(-9.67%)
Feb 04, 2025	2.620	4.774	2.510	3.310	15,094,099	+0.66(+24.91%)
Feb 03, 2025	2.490	3.000	2.225	2.650	522,963	+0.22(+9.05%)
Jan 31, 2025	2.700	2.871	2.350	2.430	146,092	-0.27(-10.00%)
Jan 30, 2025	2.850	2.940	2.620	2.700	157,214	-0.05(-1.82%)
Jan 29, 2025	2.800	2.837	2.580	2.750	61,228	-0.06(-2.14%)
Jan 28, 2025	2.800	4.390	2.300	2.810	1,008,059	+0.05(+1.81%)
Jan 27, 2025	2.768	2.843	2.711	2.760	7,324	-0.04(-1.43%)
Jan 24, 2025	2.760	2.900	2.712	2.800	18,576	+0.04(+1.45%)
Jan 23, 2025	3.010	3.030	2.760	2.760	14,293	-0.25(-8.31%)
Jan 22, 2025	3.160	3.210	2.960	3.010	7,481	-0.24(-7.38%)
Jan 21, 2025	2.970	3.250	2.860	3.250	33,906	+0.28(+9.43%)
Jan 17, 2025	2.770	2.980	2.750	2.970	24,404	+0.20(+7.22%)
Jan 16, 2025	2.760	2.804	2.730	2.770	9,617	+0.04(+1.47%)
Jan 15, 2025	2.840	2.860	2.650	2.730	26,710	+0.14(+5.41%)
Jan 14, 2025	2.700	2.869	2.580	2.590	14,628	-0.09(-3.36%)
Jan 13, 2025	2.930	2.930	2.610	2.680	25,323	-0.20(-6.94%)
Jan 10, 2025	3.220	3.220	2.840	2.880	17,613	-0.22(-7.10%)
Jan 08, 2025	3.350	3.568	2.991	3.100	20,792	-0.24(-7.19%)
Jan 07, 2025	3.730	3.730	3.230	3.340	25,646	-0.44(-11.64%)
Jan 06, 2025	3.830	3.990	3.662	3.780	29,267	+0.04(+1.07%)
Jan 03, 2025	3.400	4.000	3.245	3.740	74,743	+0.58(+18.35%)