Range Low Price High Price Comment
30 days $3.79 $35.79 Tuesday, 21st Jul 2026 NVVE stock ended at $7.07. This is 12.39% less than the trading day before Monday, 20th Jul 2026. During the day the stock fluctuated 20.38% from a day low at $6.92 to a day high of $8.33.
90 days $3.79 $35.79
52 weeks $1.84 $102.42

Historical Nuvve Holding Corp. prices

Date Open High Low Close Volume
Jul 21, 2026 $7.62 $8.33 $6.92 $7.07 148 292
Jul 20, 2026 $7.59 $9.50 $6.80 $8.07 637 823
Jul 17, 2026 $7.78 $11.17 $6.65 $7.83 1 576 801
Jul 16, 2026 $12.19 $12.35 $7.47 $8.38 1 520 333
Jul 15, 2026 $17.21 $35.79 $17.21 $21.56 5 481 378
Jul 14, 2026 $15.72 $17.68 $14.05 $15.80 381 528
Jul 13, 2026 $12.65 $20.40 $11.19 $15.66 1 819 672
Jul 10, 2026 $9.54 $20.73 $9.21 $13.67 17 791 338
Jul 09, 2026 $7.90 $9.87 $7.06 $8.78 1 086 551
Jul 08, 2026 $5.14 $11.98 $4.94 $8.49 37 332 236
Jul 07, 2026 $5.04 $5.19 $4.37 $5.19 69 166
Jul 06, 2026 $5.97 $6.41 $3.79 $4.89 279 239
Jul 02, 2026 $6.39 $6.70 $5.76 $5.76 13 740
Jul 01, 2026 $6.84 $7.19 $5.76 $6.47 29 361
Jun 30, 2026 $6.40 $7.82 $6.30 $7.15 43 448
Jun 29, 2026 $6.03 $6.30 $5.58 $6.22 5 843
Jun 26, 2026 $5.77 $6.08 $5.64 $5.90 5 546
Jun 25, 2026 $5.98 $6.30 $5.63 $5.65 4 755
Jun 24, 2026 $6.57 $6.57 $5.67 $5.69 7 806
Jun 23, 2026 $6.30 $6.54 $5.82 $6.06 6 823
Jun 22, 2026 $6.71 $6.93 $6.30 $6.30 8 646
Jun 18, 2026 $6.56 $6.93 $6.30 $6.57 6 399
Jun 17, 2026 $6.62 $7.02 $6.48 $6.54 9 097
Jun 16, 2026 $6.84 $6.84 $6.44 $6.44 9 590
Jun 15, 2026 $6.41 $7.20 $6.41 $6.97 19 028

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use NVVE stock historical prices to predict future price movements?
Trend Analysis: Examine the NVVE stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the NVVE stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
ABOUT NUVVE HOLDING CORP.
Nuvve Holding
Nuvve Holding Corp., a green energy technology company, develops and commercializes vehicle-to-grid (V2G) technology in North America, Europe, and Japan. The company offers fleet and electric bus charging solutions, and V1G and V2G charging stations based on Grid Integrated Vehicle, a V2G technology platform that enables electric vehicle (EV) batteries to store and resell unused energy back to the local electric grid and provide other grid servic...
GOLDEN STAR
Ticker Change Signal Date
DHT
$17.31
3.35% Jul 13
JLL
$299.78
8.73% Jun 24
NMRK
$15.02
3.26% Jun 24
NESR
$25.07
8.62% Jun 23
CAG
$13.43
9.20% Jun 23

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE