Loading live market data…

Nuvve Holding Corp.

NASDAQ:NVVE

$23.335 USD

$7.54 (47.69%)

Volume
5.38M
Average Volume
997.76K
Market Capitalization
$343.96K
P/E Ratio
-0.10
Dividend Yield
0.00%
Price Target
$440.00
Year High
$702.72
Year Low
$3.79
Day High
—
Day Low
—
Payout Ratio
$0.00
Current Ratio
$1.13
Date Opening Price Closing Price %Chg Volume
2026-07-15 $17.21 $22.96 33.41% 5.38M
2026-07-14 $15.72 $15.80 0.51% 390.98K
2026-07-13 $12.64 $15.66 23.89% 1.85M
2026-07-10 $9.54 $13.67 43.29% 18.15M
2026-07-09 $7.90 $8.78 11.14% 1.11M
2026-07-08 $5.14 $8.49 65.18% 37.84M
2026-07-07 $4.83 $5.19 7.45% 69235
2026-07-06 $5.97 $4.89 -18.09% 282.16K
2026-07-02 $6.39 $5.76 -9.86% 19537
2026-07-01 $6.84 $6.47 -5.41% 29738
2026-06-30 $6.40 $7.15 11.72% 46559
2026-06-29 $6.03 $6.22 3.15% 6015
2026-06-26 $5.77 $5.90 2.25% 5546
2026-06-25 $5.98 $5.65 -5.52% 4755
2026-06-24 $6.57 $5.69 -13.39% 7804
2026-06-23 $6.30 $6.06 -3.81% 6823
2026-06-22 $6.71 $6.30 -6.11% 8645
2026-06-18 $6.56 $6.57 0.15% 6763
2026-06-17 $6.62 $6.54 -1.21% 9098
2026-06-16 $6.84 $6.44 -5.85% 9868
2026-06-15 $6.41 $6.97 8.74% 19919
2026-06-12 $6.66 $6.29 -5.56% 5245
2026-06-11 $6.84 $6.75 -1.32% 6701
2026-06-10 $6.53 $6.66 1.99% 6569
2026-06-09 $5.99 $6.75 12.69% 28778
2026-06-08 $6.18 $5.90 -4.53% 11652
2026-06-05 $6.70 $6.06 -9.54% 18059
2026-06-04 $6.30 $6.75 7.14% 12127
2026-06-03 $6.56 $6.30 -3.93% 18182
2026-06-02 $7.02 $6.58 -6.23% 21064
2026-06-01 $6.73 $6.57 -2.33% 15097
2026-05-29 $7.56 $6.91 -8.64% 18921
2026-05-28 $7.20 $7.69 6.75% 31427
2026-05-27 $6.30 $6.53 3.60% 14126
2026-05-26 $6.86 $6.29 -8.24% 43377
2026-05-22 $6.86 $6.86 0.00% 16494
2026-05-21 $6.81 $6.41 -5.82% 15629
2026-05-20 $6.31 $6.21 -1.57% 10916
2026-05-19 $6.60 $6.39 -3.08% 7113
2026-05-18 $7.69 $6.73 -12.44% 11184
2026-05-15 $7.28 $7.36 1.09% 18060
2026-05-14 $8.05 $7.37 -8.46% 21597
2026-05-13 $6.55 $7.43 13.35% 19707
2026-05-12 $6.42 $6.66 3.67% 8639
2026-05-11 $6.30 $6.33 0.40% 7059
2026-05-08 $6.31 $6.28 -0.37% 12549
2026-05-07 $6.81 $6.34 -6.98% 71228
2026-05-06 $6.30 $6.63 5.23% 25012
2026-05-05 $6.01 $6.26 4.25% 15600
2026-05-04 $5.74 $5.82 1.38% 16005
2026-05-01 $5.76 $5.67 -1.56% 22310
2026-04-30 $5.45 $5.28 -3.07% 68198
2026-04-29 $5.76 $5.56 -3.41% 20325
2026-04-28 $5.76 $5.87 1.97% 21094
2026-04-27 $6.93 $6.15 -11.21% 176.02K
2026-04-24 $8.82 $8.90 0.88% 17563
2026-04-23 $9.36 $8.70 -7.02% 20995
2026-04-22 $10.17 $9.53 -6.34% 17504
2026-04-21 $10.62 $9.91 -6.68% 15881
2026-04-20 $10.80 $10.55 -2.30% 18386
2026-04-17 $11.34 $10.78 -4.91% 27818
2026-04-16 $12.09 $11.11 -8.04% 36766
2026-04-15 $11.61 $12.09 4.11% 21765
2026-04-14 $9.99 $11.65 16.63% 75440
2026-04-13 $11.33 $10.80 -4.70% 96809
2026-04-10 $10.26 $12.09 17.81% 563.24K
2026-04-09 $9.71 $9.94 2.37% 27578
2026-04-08 $9.32 $9.36 0.41% 14473
2026-04-07 $10.13 $9.31 -8.07% 17229
2026-04-06 $10.72 $10.18 -5.00% 8451
2026-04-02 $10.08 $10.53 4.50% 8826
2026-04-01 $11.34 $10.37 -8.56% 26684
2026-03-31 $12.69 $11.96 -5.72% 31539
2026-03-30 $14.40 $12.05 -16.30% 18387
2026-03-27 $14.47 $13.87 -4.14% 7025
2026-03-26 $14.76 $14.74 -0.12% 6359
2026-03-25 $15.66 $15.12 -3.44% 6243
2026-03-24 $14.47 $15.17 4.88% 20394
2026-03-23 $14.62 $14.61 -0.07% 4684
2026-03-20 $14.26 $14.42 1.10% 7337
2026-03-19 $14.40 $14.27 -0.91% 12542
2026-03-18 $14.58 $15.07 3.33% 12406
2026-03-17 $15.16 $14.94 -1.44% 8449
2026-03-16 $14.98 $15.18 1.32% 13212
2026-03-13 $15.79 $14.85 -5.92% 7742
2026-03-12 $15.66 $16.10 2.84% 22700
2026-03-11 $15.08 $15.81 4.80% 24982
2026-03-10 $14.90 $15.03 0.85% 34482
2026-03-09 $17.80 $15.75 -11.53% 666.54K
2026-03-06 $21.96 $16.74 -23.77% 58836