NASDAQ:NVNI | Historical Stock Price | Nvni Group Ltd

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2021-12-29 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.83$2.25$6.12$16.64$45.27$123.172021-12-292026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2026

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2026-09-04———$0.93551
2026-09-03———$1.00232
2026-09-02———$0.94201
2026-09-01———$0.88700
2026-08-28———$1.01306
2026-08-27$1.04$1.0413,100——
2026-08-26$1.02$1.0220,700——
2026-08-25$1.03$1.0320,600——
2026-08-24$1.04$1.0411,300$1.0570
2026-08-21$1.04$1.0410,200——
2026-08-20$1.03$1.0320,100$1.04284
2026-08-19$1.03$1.0322,700$1.03400
2026-08-18$1.03$1.0315,700——
2026-08-17$1.04$1.0440,400$1.04100
2026-08-14$1.05$1.0511,700$1.06119
2026-08-13$1.12$1.1231,300$1.1364
2026-08-12$1.06$1.0630,400$1.04348
2026-08-11$1.00$1.0025,300——
2026-08-10$1.02$1.0249,600$1.02306
2026-08-07$1.05$1.0552,400$1.03900
2026-08-06$1.03$1.0342,200$1.01300
2026-08-05$1.09$1.0945,000$1.10100
2026-08-04$1.19$1.1957,600$1.17614
2026-08-03$1.08$1.0845,500$1.05436
2026-07-31$1.06$1.0610,900$1.05266
2026-07-30$1.05$1.0546,600$1.061,920
2026-07-29$1.05$1.0535,700$1.08488
2026-07-28$1.09$1.0923,000$1.111,100
2026-07-27$1.16$1.1653,300$1.11275
2026-07-24$1.13$1.1365,100$1.161,006
2026-07-23$1.16$1.1628,900$1.18300
2026-07-22$1.18$1.1848,300$1.208
2026-07-21$1.21$1.21184,100$1.30574
2026-07-20$1.32$1.32118,800$1.42686
2026-07-17$1.58$1.5865,200——
2026-07-16$1.56$1.56153,000——
2026-07-15$1.61$1.61367,000——
2026-07-14$1.37$1.37682,200——
2026-07-13$1.24$1.24227,700——
2026-07-10$1.10$1.1065,900——
2026-07-09$1.07$1.0760,700——
2026-07-08$1.05$1.0526,400——
2026-07-07$1.05$1.05142,300——
2026-07-06$1.07$1.07147,200——
2026-07-02$0.99$0.9926,400——
2026-07-01$0.99$0.9957,800——
2026-06-30$0.95$0.9536,600——
2026-06-29$0.97$0.9741,800——
2026-06-26$0.95$0.9536,900——
2026-06-25$0.96$0.9635,400——
2026-06-24$0.97$0.9751,300——
2026-06-23$0.98$0.98111,600——
2026-06-22$0.95$0.9557,700——
2026-06-18$0.95$0.9578,900——
2026-06-17$0.94$0.94126,400——
2026-06-16$0.96$0.96116,700——
2026-06-15$0.96$0.96874,300——
2026-06-12$0.81$0.81408,600——
2026-06-11$0.87$0.87873,100——
2026-06-10$0.91$0.9124,370,300——
2026-06-09$1.00$1.00126,100——
2026-06-08$1.04$1.0431,300——
2026-06-05$1.02$1.02133,200——
2026-06-04$1.11$1.11102,900——
2026-06-03$1.05$1.05139,400——
2026-06-02$1.15$1.1579,200——
2026-06-01$1.22$1.22217,400——
2026-05-29$1.15$1.1520,000——
2026-05-28$1.15$1.1579,600——
2026-05-27$1.19$1.1923,100——
2026-05-26$1.18$1.1853,700——
2026-05-22$1.20$1.20107,800——
2026-05-21$1.11$1.1144,200——
2026-05-20$1.10$1.1031,500——
2026-05-19$1.07$1.07884,100——
2026-05-18$1.12$1.1230,000——
2026-05-15$1.16$1.1653,200——
2026-05-14$1.15$1.1561,900——
2026-05-13$1.14$1.1465,000——
2026-05-12$1.11$1.1186,400——
2026-05-11$1.11$1.1199,900——
2026-05-08$1.16$1.1696,400——
2026-05-07$1.20$1.2055,200——
2026-05-06$1.26$1.2666,300——
2026-05-05$1.25$1.2595,700——
2026-05-04$1.29$1.29103,500——
2026-05-01$1.41$1.4182,700——
2026-04-30$1.40$1.4076,800——
2026-04-29$1.31$1.3190,600——
2026-04-28$1.32$1.3263,600——
2026-04-27$1.41$1.4160,400——
2026-04-24$1.38$1.3869,900——
2026-04-23$1.38$1.3853,000——
2026-04-22$1.46$1.46213,500——
2026-04-21$1.30$1.30110,000——
2026-04-20$1.33$1.3350,800——
2026-04-17$1.31$1.3164,500——
2026-04-16$1.31$1.3153,600——
2026-04-15$1.31$1.31110,700——
2026-04-14$1.28$1.28226,100——
2026-04-13$1.34$1.34260,900——
2026-04-10$1.19$1.19423,900——
2026-04-09$1.19$1.19889,000——
2026-04-08$1.04$1.04279,200——
2026-04-07$1.01$1.01769,500——
2026-04-06$1.10$1.1014,760,200——
2026-04-02$1.57$1.57374,700——
2026-04-01$1.21$1.2135,200——
2026-03-31$1.15$1.1562,600——
2026-03-30$1.10$1.1054,800——
2026-03-27$1.16$1.1641,100——
2026-03-26$1.19$1.1951,000——
2026-03-25$1.21$1.2113,400——
2026-03-24$1.23$1.2362,400——
2026-03-23$1.20$1.2026,700——
2026-03-20$1.24$1.2432,600——
2026-03-19$1.25$1.2549,900——
2026-03-18$1.33$1.3326,600——
2026-03-17$1.39$1.3925,800——
2026-03-16$1.37$1.3719,600——
2026-03-13$1.25$1.2559,300——
2026-03-12$1.30$1.30296,700——
2026-03-11$1.31$1.3112,700——
2026-03-10$1.29$1.2953,400——
2026-03-09$1.32$1.3218,100——
2026-03-06$1.28$1.2830,700——
2026-03-05$1.34$1.3431,500——
2026-03-04$1.29$1.2940,400——
2026-03-03$1.24$1.2467,100——
2026-03-02$1.26$1.26148,600——
2026-02-27$1.22$1.2246,400——
2026-02-26$1.32$1.3245,600——
2026-02-25$1.37$1.37121,400——
2026-02-24$1.21$1.21333,700——
2026-02-23$1.26$1.26260,000——
2026-02-20$1.51$1.5188,500——
2026-02-19$1.59$1.5976,900——
2026-02-18$1.65$1.6572,600——
2026-02-17$1.58$1.5858,000——
2026-02-13$1.58$1.58150,700——
2026-02-12$1.56$1.5699,500——
2026-02-11$1.63$1.6341,700——
2026-02-10$1.77$1.7736,900——
2026-02-09$1.75$1.7571,800——
2026-02-06$1.63$1.63104,200——
2026-02-05$1.44$1.44129,400——
2026-02-04$1.53$1.5379,200——
2026-02-03$1.62$1.6262,000——
2026-02-02$1.65$1.6540,400——
2026-01-30$1.69$1.6981,800——
2026-01-29$1.67$1.67162,700——
2026-01-28$1.70$1.70212,100——
2026-01-27$1.94$1.94309,700——
2026-01-26$1.76$1.761,322,300——
2026-01-23$2.91$2.9152,900——
2026-01-22$2.92$2.92163,100——
2026-01-21$2.93$2.9348,300——
2026-01-20$2.99$2.99104,200——
2026-01-16$2.80$2.8070,600——
2026-01-15$2.75$2.7559,100——
2026-01-14$2.85$2.8557,600——
2026-01-13$2.92$2.9290,500——
2026-01-12$2.89$2.8947,000——
2026-01-09$2.87$2.8745,000——
2026-01-08$2.95$2.9554,600——
2026-01-07$2.89$2.8946,000——
2026-01-06$2.90$2.9079,600——
2026-01-05$2.82$2.8267,200——
2026-01-02$2.74$2.7467,700——