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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 01, 2025	0.2500	0.2750	0.2438	0.2640	3,714,755	+0.03(+12.39%)
Sep 30, 2025	0.2400	0.2459	0.2300	0.2349	721,143	-0.01(-3.73%)
Sep 29, 2025	0.2490	0.2510	0.2270	0.2440	1,431,375	+0.01(+6.27%)
Sep 26, 2025	0.2367	0.2434	0.2246	0.2296	1,308,932	-0.00(-0.61%)
Sep 25, 2025	0.2402	0.2522	0.2280	0.2310	1,652,336	-0.02(-7.82%)
Sep 24, 2025	0.2500	0.2693	0.2452	0.2506	604,639	-0.00(-1.45%)
Sep 23, 2025	0.2642	0.2699	0.2487	0.2543	844,128	-0.00(-1.55%)
Sep 22, 2025	0.2476	0.2650	0.2440	0.2583	814,159	+0.01(+4.74%)
Sep 19, 2025	0.2597	0.2650	0.2456	0.2466	1,387,688	-0.01(-4.23%)
Sep 18, 2025	0.2370	0.2597	0.2300	0.2575	3,069,753	+0.01(+5.79%)
Sep 17, 2025	0.2390	0.2450	0.2350	0.2434	693,990	-0.00(-0.49%)
Sep 16, 2025	0.2587	0.2587	0.2372	0.2446	1,023,344	-0.00(-1.73%)
Sep 15, 2025	0.2500	0.2623	0.2426	0.2489	919,659	-0.01(-3.79%)
Sep 12, 2025	0.2525	0.2664	0.2500	0.2587	742,269	-0.00(-0.35%)
Sep 11, 2025	0.2381	0.2650	0.2350	0.2596	2,145,058	+0.02(+8.17%)
Sep 10, 2025	0.2790	0.2790	0.2282	0.2400	2,948,590	-0.01(-4.99%)
Sep 09, 2025	0.2300	0.2668	0.2300	0.2526	3,359,092	-0.01(-2.85%)
Sep 08, 2025	0.2200	0.3939	0.2200	0.2600	49,426,832	+0.04(+16.64%)
Sep 05, 2025	0.2580	0.2584	0.2019	0.2229	4,378,177	-0.04(-14.17%)
Sep 04, 2025	0.3283	0.3332	0.1801	0.2597	27,886,220	-0.08(-24.35%)
Sep 03, 2025	0.3583	0.3717	0.3334	0.3433	982,612	-0.02(-5.71%)
Sep 02, 2025	0.3750	0.3777	0.3441	0.3641	1,443,912	-0.02(-5.43%)
Aug 29, 2025	0.4300	0.4461	0.3764	0.3850	3,178,493	-0.05(-10.69%)
Aug 28, 2025	0.4684	0.4684	0.4260	0.4311	303,426	-0.03(-5.73%)
Aug 27, 2025	0.4650	0.4930	0.4571	0.4573	364,057	-0.01(-2.27%)
Aug 26, 2025	0.4735	0.4791	0.4601	0.4679	135,889	-0.01(-1.54%)
Aug 25, 2025	0.4699	0.4927	0.4660	0.4752	327,620	+0.00(+0.17%)
Aug 22, 2025	0.5153	0.5280	0.4643	0.4744	901,521	-0.05(-9.08%)
Aug 21, 2025	0.4300	0.5300	0.4300	0.5218	1,169,740	+0.09(+22.03%)
Aug 20, 2025	0.4800	0.4896	0.4100	0.4276	987,970	-0.05(-10.73%)
Aug 19, 2025	0.5025	0.5300	0.4666	0.4790	393,407	-0.03(-6.65%)
Aug 18, 2025	0.5170	0.5300	0.5000	0.5131	279,364	-0.02(-3.28%)
Aug 15, 2025	0.5000	0.5549	0.4880	0.5305	569,424	-0.09(-14.01%)
Aug 14, 2025	0.5950	0.6199	0.5822	0.6169	715,733	+0.02(+3.11%)
Aug 13, 2025	0.5860	0.6065	0.5611	0.5983	494,951	+0.00(+0.27%)
Aug 12, 2025	0.5900	0.6001	0.5515	0.5967	1,150,913	-0.00(-0.38%)
Aug 11, 2025	0.5022	0.6262	0.5003	0.5990	1,600,556	+0.10(+19.09%)
Aug 08, 2025	0.5100	0.5464	0.4870	0.5030	347,068	-0.02(-3.31%)
Aug 07, 2025	0.5420	0.5482	0.5006	0.5202	412,576	-0.02(-3.97%)
Aug 06, 2025	0.5400	0.5549	0.5111	0.5417	1,073,733	-0.00(-0.62%)
Aug 05, 2025	0.6000	0.6000	0.5180	0.5451	423,840	-0.06(-9.90%)
Aug 04, 2025	0.5200	0.6253	0.5008	0.6050	846,368	+0.08(+14.69%)