$0.370
-0.0052 (-1.39%)
At Close: Jun 10, 2026
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.320 | $0.447 | Wednesday, 10th Jun 2026 NVVE stock ended at $0.370. This is 1.39% less than the trading day before Tuesday, 9th Jun 2026. During the day the stock fluctuated 8.50% from a day low at $0.341 to a day high of $0.370. |
| 90 days | $0.231 | $0.90 | |
| 52 weeks | $0.102 | $5.69 |
Historical Nuvve Holding Corp. prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 10, 2026 | $0.341 | $0.370 | $0.341 | $0.370 | 111 086 |
| Jun 09, 2026 | $0.333 | $0.379 | $0.331 | $0.375 | 478 405 |
| Jun 08, 2026 | $0.344 | $0.344 | $0.323 | $0.328 | 200 614 |
| Jun 05, 2026 | $0.372 | $0.372 | $0.320 | $0.337 | 302 919 |
| Jun 04, 2026 | $0.350 | $0.380 | $0.350 | $0.375 | 218 303 |
| Jun 03, 2026 | $0.364 | $0.377 | $0.343 | $0.350 | 318 066 |
| Jun 02, 2026 | $0.390 | $0.390 | $0.351 | $0.366 | 376 098 |
| Jun 01, 2026 | $0.374 | $0.393 | $0.360 | $0.365 | 275 611 |
| May 29, 2026 | $0.420 | $0.424 | $0.371 | $0.385 | 340 616 |
| May 28, 2026 | $0.400 | $0.430 | $0.358 | $0.427 | 541 020 |
| May 27, 2026 | $0.350 | $0.376 | $0.350 | $0.363 | 253 662 |
| May 26, 2026 | $0.373 | $0.384 | $0.336 | $0.350 | 759 514 |
| May 22, 2026 | $0.381 | $0.430 | $0.362 | $0.381 | 294 333 |
| May 21, 2026 | $0.378 | $0.400 | $0.350 | $0.356 | 279 685 |
| May 20, 2026 | $0.358 | $0.360 | $0.340 | $0.345 | 196 497 |
| May 19, 2026 | $0.367 | $0.367 | $0.351 | $0.355 | 127 421 |
| May 18, 2026 | $0.427 | $0.430 | $0.365 | $0.374 | 199 454 |
| May 15, 2026 | $0.397 | $0.409 | $0.371 | $0.409 | 321 746 |
| May 14, 2026 | $0.447 | $0.447 | $0.390 | $0.409 | 379 784 |
| May 13, 2026 | $0.364 | $0.429 | $0.352 | $0.413 | 266 645 |
| May 12, 2026 | $0.357 | $0.370 | $0.345 | $0.370 | 128 482 |
| May 11, 2026 | $0.350 | $0.360 | $0.342 | $0.351 | 117 517 |
| May 08, 2026 | $0.350 | $0.361 | $0.342 | $0.349 | 217 729 |
| May 07, 2026 | $0.379 | $0.383 | $0.340 | $0.352 | 1 237 395 |
| May 06, 2026 | $0.350 | $0.378 | $0.336 | $0.368 | 445 951 |
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.
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.
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.
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.
Sign In
Buy NVVE