MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
NVNI — Nvni Group Limited Ordinary Shares
NasdaqNvni Group Limited Ordinary Shares
$0.88
-0.02(-1.81%)
- O
- 0.89
- H
- 0.90
- L
- 0.86
- V
- 14.32K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$0.88
Period Return-46.8%
Period High$16.40
Period Low$0.77
Avg Daily Volume712.9K
Total Trading Days365
NVNI — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $0.89 | $0.90 | $0.86 | $0.88 | $-0.02 | -1.81% | 14,322 | $0.89 | $0.86 $0.90 |
| Oct 5, 2026 | $0.89 | $0.95 | $0.85 | $0.90 | +$0.02 | +2.07% | 24,815 | $0.88 | $0.85 $0.95 |
| Oct 2, 2026 | $0.92 | $0.92 | $0.88 | $0.88 | $-0.05 | -5.23% | 42,291 | $0.90 | $0.88 $0.92 |
| Oct 1, 2026 | $0.90 | $0.94 | $0.90 | $0.93 | +$0.01 | +0.85% | 8,329 | $0.92 | $0.90 $0.94 |
| Sep 30, 2026 | $0.93 | $0.95 | $0.90 | $0.92 | +$0.01 | +1.33% | 4,878 | $0.92 | $0.90 $0.95 |
| Sep 29, 2026 | $0.92 | $0.94 | $0.87 | $0.91 | $-0.03 | -3.18% | 32,689 | $0.91 | $0.87 $0.94 |
| Sep 28, 2026 | $0.94 | $0.96 | $0.92 | $0.94 | $-0.00 | -0.01% | 30,636 | $0.94 | $0.92 $0.96 |
| Sep 25, 2026 | $0.94 | $0.96 | $0.91 | $0.94 | $-0.02 | -2.07% | 6,454 | $0.94 | $0.91 $0.96 |
| Sep 24, 2026 | $0.92 | $0.97 | $0.88 | $0.96 | +$0.02 | +2.40% | 62,082 | $0.92 | $0.88 $0.97 |
| Sep 23, 2026 | $0.93 | $0.97 | $0.87 | $0.94 | +$0.01 | +0.78% | 75,491 | $0.92 | $0.87 $0.97 |
| Sep 22, 2026 | $0.93 | $0.97 | $0.91 | $0.93 | $-0.04 | -4.11% | 34,642 | $0.92 | $0.91 $0.97 |
| Sep 21, 2026 | $0.90 | $0.98 | $0.87 | $0.97 | +$0.07 | +7.78% | 38,110 | $0.94 | $0.87 $0.98 |
| Sep 18, 2026 | $0.92 | $0.95 | $0.87 | $0.90 | $-0.03 | -3.08% | 33,244 | $0.89 | $0.87 $0.95 |
| Sep 17, 2026 | $0.96 | $0.97 | $0.87 | $0.93 | $-0.03 | -2.97% | 68,970 | $0.91 | $0.87 $0.97 |
| Sep 16, 2026 | $0.90 | $0.97 | $0.88 | $0.96 | $-0.03 | -3.32% | 31,229 | $0.94 | $0.88 $0.97 |
| Sep 15, 2026 | $0.91 | $0.99 | $0.89 | $0.99 | +$0.04 | +3.75% | 24,354 | $0.93 | $0.89 $0.99 |
| Sep 14, 2026 | $0.89 | $0.95 | $0.87 | $0.95 | +$0.05 | +5.93% | 30,991 | $0.90 | $0.87 $0.95 |
| Sep 11, 2026 | $0.90 | $0.92 | $0.88 | $0.90 | +$0.02 | +1.80% | 8,737 | $0.90 | $0.88 $0.92 |
| Sep 10, 2026 | $0.87 | $1.00 | $0.87 | $0.88 | $-0.02 | -1.97% | 17,228 | $0.89 | $0.87 $1.00 |
| Sep 9, 2026 | $0.90 | $0.94 | $0.87 | $0.90 | +$0.03 | +3.01% | 32,198 | $0.89 | $0.87 $0.94 |
| Sep 8, 2026 | $0.90 | $1.00 | $0.79 | $0.88 | $-0.05 | -5.78% | 129,122 | $0.93 | $0.79 $1.00 |
| Sep 4, 2026 | $0.97 | $0.97 | $0.92 | $0.93 | $-0.04 | -4.11% | 15,501 | $0.94 | $0.92 $0.97 |
| Sep 3, 2026 | $0.96 | $1.00 | $0.91 | $0.97 | +$0.00 | +0.06% | 34,462 | $0.96 | $0.91 $1.00 |
| Sep 2, 2026 | $0.98 | $0.99 | $0.91 | $0.97 | $-0.01 | -0.64% | 14,245 | $0.95 | $0.91 $0.99 |
| Sep 1, 2026 | $0.87 | $1.00 | $0.87 | $0.98 | +$0.14 | +16.21% | 335,819 | $0.91 | $0.87 $1.00 |
| Aug 31, 2026 | $0.99 | $1.00 | $0.82 | $0.84 | $-0.16 | -15.74% | 99,177 | $0.92 | $0.82 $1.00 |
| Aug 28, 2026 | $1.02 | $1.03 | $0.99 | $1.00 | $-0.04 | -4.21% | 108,286 | $1.01 | $0.99 $1.03 |
| Aug 27, 2026 | $1.03 | $1.05 | $1.02 | $1.04 | +$0.02 | +1.93% | 13,232 | $1.03 | $1.02 $1.05 |
| Aug 26, 2026 | $1.02 | $1.04 | $1.02 | $1.02 | $-0.01 | -0.94% | 20,721 | $1.03 | $1.02 $1.04 |
| Aug 25, 2026 | $1.03 | $1.06 | $1.03 | $1.03 | $-0.01 | -0.96% | 20,582 | $1.04 | $1.03 $1.06 |