OTC Link
Datos históricos de Nuvve Holding Corp.
Nuvve Holding Corp. · NVVE
$1.15
▲ +2.09 (+181.74%)
Última operación · 10/10/2026, 19:25:52 UTC
- Variación en el periodo
- −99.33%
- Máximo
- US$464.40
- 13 de noviembre de 2025
- Mínimo
- US$0.85
- 5 de agosto de 2026
- Volumen medio diario
- 0.4 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 1.20 | 1.24 | 1.12 | 1.15 | −3.56% | 3,248 |
| 8 oct 2026 | 1.10 | 1.24 | 1.05 | 1.19 | −1.45% | 2,523 |
| 7 oct 2026 | 1.15 | 1.24 | 1.05 | 1.21 | +3.86% | 9,895 |
| 6 oct 2026 | 1.09 | 1.24 | 1.08 | 1.17 | +8.96% | 4,644 |
| 5 oct 2026 | 1.08 | 1.18 | 1.05 | 1.07 | −2.80% | 20,883 |
| 2 oct 2026 | 1.25 | 1.25 | 1.08 | 1.10 | −13.39% | 19,308 |
| 1 oct 2026 | 1.40 | 1.40 | 1.18 | 1.27 | −9.29% | 14,848 |
| 30 sep 2026 | 1.40 | 1.47 | 1.37 | 1.40 | 0.00% | 3,397 |
| 29 sep 2026 | 1.45 | 1.54 | 1.37 | 1.40 | −11.39% | 7,365 |
| 28 sep 2026 | 1.48 | 1.58 | 1.40 | 1.58 | +1.28% | 8,922 |
| 25 sep 2026 | 1.61 | 1.61 | 1.45 | 1.56 | −2.50% | 7,298 |
| 24 sep 2026 | 1.50 | 1.61 | 1.50 | 1.60 | +6.67% | 4,377 |
| 23 sep 2026 | 1.50 | 1.57 | 1.45 | 1.50 | +3.45% | 10,919 |
| 22 sep 2026 | 1.46 | 1.55 | 1.45 | 1.45 | −2.03% | 10,458 |
| 21 sep 2026 | 1.58 | 1.58 | 1.46 | 1.48 | −2.31% | 8,812 |
| 18 sep 2026 | 1.54 | 1.56 | 1.52 | 1.52 | −2.26% | 1,722 |
| 17 sep 2026 | 1.40 | 1.60 | 1.36 | 1.55 | +13.97% | 14,445 |
| 16 sep 2026 | 1.60 | 1.60 | 1.36 | 1.36 | −11.71% | 12,506 |
| 15 sep 2026 | 1.40 | 1.80 | 1.25 | 1.54 | +19.60% | 29,699 |
| 14 sep 2026 | 1.35 | 1.35 | 1.29 | 1.29 | −5.99% | 4,866 |
| 11 sep 2026 | 1.18 | 1.46 | 1.17 | 1.37 | +19.13% | 17,113 |
| 10 sep 2026 | 1.18 | 1.20 | 1.15 | 1.15 | 0.00% | 2,487 |
| 9 sep 2026 | 1.17 | 1.17 | 1.15 | 1.15 | −0.43% | 3,072 |
| 8 sep 2026 | 1.17 | 1.17 | 1.15 | 1.16 | +0.43% | 3,398 |
| 4 sep 2026 | 1.21 | 1.21 | 1.15 | 1.15 | −1.54% | 14,363 |
| 3 sep 2026 | 1.18 | 1.19 | 1.15 | 1.17 | −1.02% | 11,411 |
| 2 sep 2026 | 1.21 | 1.21 | 1.18 | 1.18 | +0.51% | 1,505 |
| 1 sep 2026 | 1.35 | 1.47 | 1.12 | 1.17 | −4.32% | 36,715 |
| 31 ago 2026 | 1.26 | 1.28 | 1.15 | 1.23 | −9.11% | 33,318 |
| 28 ago 2026 | 1.30 | 1.39 | 1.29 | 1.35 | +3.85% | 12,644 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.