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%
NVVE — NUVVE HOLDING CORP NEW
OTC LinkNUVVE HOLDING CORP NEW
$1.50
+0.05(+3.45%)
- O
- 1.50
- H
- 1.57
- L
- 1.45
- V
- 10.85K
⏱️ End-of-day dataAs of Sep 23, 2026
Latest Close$1.50
Period Return-95.92%
Period High$142.00
Period Low$0.23
Avg Daily Volume1.02M
Total Trading Days365
NVVE — Historical OHLCV Price & Volume Table
Apr 10, 2025 — Sep 23, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | $1.50 | $1.57 | $1.45 | $1.50 | +$0.05 | +3.45% | 10,853 | $1.50 | $1.45 $1.57 |
| Sep 22, 2026 | $1.46 | $1.55 | $1.45 | $1.45 | $-0.03 | -2.03% | 10,316 | $1.48 | $1.45 $1.55 |
| Sep 21, 2026 | $1.58 | $1.58 | $1.46 | $1.48 | $-0.04 | -2.31% | 8,812 | $1.47 | $1.46 $1.58 |
| Sep 18, 2026 | $1.54 | $1.56 | $1.52 | $1.52 | $-0.04 | -2.26% | 1,722 | $1.54 | $1.52 $1.56 |
| Sep 17, 2026 | $1.40 | $1.60 | $1.36 | $1.55 | +$0.19 | +13.97% | 14,223 | $1.52 | $1.36 $1.60 |
| Sep 16, 2026 | $1.60 | $1.60 | $1.36 | $1.36 | $-0.18 | -11.71% | 12,506 | $1.46 | $1.36 $1.60 |
| Sep 15, 2026 | $1.40 | $1.80 | $1.25 | $1.54 | +$0.25 | +19.60% | 29,399 | $1.46 | $1.25 $1.80 |
| Sep 14, 2026 | $1.35 | $1.35 | $1.29 | $1.29 | $-0.08 | -5.99% | 4,472 | $1.31 | $1.29 $1.35 |
| Sep 11, 2026 | $1.18 | $1.46 | $1.17 | $1.37 | +$0.22 | +19.13% | 16,707 | $1.37 | $1.17 $1.46 |
| Sep 10, 2026 | $1.18 | $1.20 | $1.15 | $1.15 | +$0.00 | +0.00% | 2,487 | $1.16 | $1.15 $1.20 |
| Sep 9, 2026 | $1.17 | $1.17 | $1.15 | $1.15 | $-0.01 | -0.43% | 3,072 | $1.16 | $1.15 $1.17 |
| Sep 8, 2026 | $1.17 | $1.17 | $1.15 | $1.16 | +$0.01 | +0.43% | 3,398 | $1.16 | $1.15 $1.17 |
| Sep 4, 2026 | $1.21 | $1.21 | $1.15 | $1.15 | $-0.02 | -1.54% | 14,363 | $1.17 | $1.15 $1.21 |
| Sep 3, 2026 | $1.18 | $1.19 | $1.15 | $1.17 | $-0.01 | -1.02% | 11,411 | $1.18 | $1.15 $1.19 |
| Sep 2, 2026 | $1.21 | $1.21 | $1.18 | $1.18 | +$0.01 | +0.51% | 1,505 | $1.20 | $1.18 $1.21 |
| Sep 1, 2026 | $1.35 | $1.47 | $1.12 | $1.17 | $-0.05 | -4.32% | 36,715 | $1.21 | $1.12 $1.47 |
| Aug 31, 2026 | $1.26 | $1.28 | $1.15 | $1.23 | $-0.12 | -9.11% | 31,407 | $1.21 | $1.15 $1.28 |
| Aug 28, 2026 | $1.30 | $1.39 | $1.29 | $1.35 | +$0.05 | +3.85% | 12,644 | $1.30 | $1.29 $1.39 |
| Aug 27, 2026 | $1.26 | $1.32 | $1.26 | $1.30 | +$0.01 | +0.78% | 2,003 | $1.30 | $1.26 $1.32 |
| Aug 26, 2026 | $1.25 | $1.29 | $1.25 | $1.29 | +$0.01 | +0.39% | 6,466 | $1.29 | $1.25 $1.29 |
| Aug 25, 2026 | $1.33 | $1.33 | $1.28 | $1.29 | +$0.03 | +1.98% | 1,285 | $1.29 | $1.28 $1.33 |
| Aug 24, 2026 | $1.30 | $1.48 | $1.23 | $1.26 | +$0.03 | +2.27% | 8,835 | $1.30 | $1.23 $1.48 |
| Aug 21, 2026 | $1.20 | $1.30 | $1.18 | $1.23 | $-0.03 | -2.22% | 9,542 | $1.24 | $1.18 $1.30 |
| Aug 20, 2026 | $1.22 | $1.30 | $1.20 | $1.26 | +$0.02 | +1.61% | 7,578 | $1.23 | $1.20 $1.30 |
| Aug 19, 2026 | $1.42 | $1.42 | $1.11 | $1.24 | $-0.15 | -10.79% | 16,847 | $1.23 | $1.11 $1.42 |
| Aug 18, 2026 | $1.49 | $1.66 | $1.30 | $1.39 | $-0.14 | -9.03% | 36,525 | $1.52 | $1.30 $1.66 |
| Aug 17, 2026 | $1.10 | $1.90 | $1.09 | $1.53 | +$0.41 | +36.12% | 44,616 | $1.52 | $1.09 $1.90 |
| Aug 14, 2026 | $1.12 | $1.19 | $1.10 | $1.12 | +$0.00 | +0.22% | 11,012 | $1.15 | $1.10 $1.19 |
| Aug 13, 2026 | $1.05 | $1.19 | $1.04 | $1.12 | +$0.05 | +4.67% | 17,821 | $1.15 | $1.04 $1.19 |
| Aug 12, 2026 | $1.09 | $1.13 | $1.00 | $1.07 | $-0.03 | -2.73% | 3,124 | $1.07 | $1.00 $1.13 |