OTC:NVVE | Historical Stock Price | Nuvve Holding Corp.

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
2020-05-01 to 2026-08-27
Data captured

Stock Price Chart

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

$0.92$21.19$489.77$11,320.55$261,661.37$6.05M2020-05-012026-08-27

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

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$4.96M$4.96M2——
2020-12-30$5.38M$5.38M1——
2020-12-29$4.81M$4.81M2——
2020-12-28$5.11M$5.11M5——
2020-12-24$5.46M$5.46M2——
2020-12-23$5.73M$5.73M5——
2020-12-22$5.35M$5.35M4——
2020-12-21$5.06M$5.06M4——
2020-12-18$4.88M$4.88M7——
2020-12-17$4.32M$4.32M3——
2020-12-16$4.14M$4.14M2——
2020-12-15$3.97M$3.97M2——
2020-12-14$4.18M$4.18M2——
2020-12-11$4.36M$4.36M2——
2020-12-10$4.54M$4.54M2——
2020-12-09$4.35M$4.35M3——
2020-12-08$4.47M$4.47M2——
2020-12-07$4.66M$4.66M4——
2020-12-04$4.45M$4.45M3——
2020-12-03$4.33M$4.33M4——
2020-12-02$4.01M$4.01M4——
2020-12-01$3.99M$3.99M5——
2020-11-30$4.29M$4.29M10——
2020-11-27$4.98M$4.98M21——
2020-11-25$6.41M$6.41M85——
2020-11-24$3.44M$3.44M14——
2020-11-23$3.2M$3.2M14——
2020-11-20$2.92M$2.92M2——
2020-11-19$2.89M$2.89M2——
2020-11-18$2.88M$2.88M1——
2020-11-17$2.88M$2.88M1——
2020-11-16$2.88M$2.88M1——
2020-11-13$2.88M$2.88M0——
2020-11-12$2.88M$2.88M2——
2020-11-11$2.86M$2.86M0——
2020-11-10$2.87M$2.87M0——
2020-11-09$2.87M$2.87M0——
2020-11-06$2.87M$2.87M0——
2020-11-05$2.87M$2.87M0——
2020-11-04$2.87M$2.87M0——
2020-11-03$2.87M$2.87M0——
2020-11-02$2.87M$2.87M0——
2020-10-30$2.85M$2.85M0——
2020-10-29$2.85M$2.85M0——
2020-10-28$2.85M$2.85M0——
2020-10-27$2.86M$2.86M0——
2020-10-26$2.86M$2.86M0——
2020-10-23$2.87M$2.87M0——
2020-10-22$2.87M$2.87M0——
2020-10-21$2.87M$2.87M0——
2020-10-20$2.88M$2.88M0——
2020-10-19$2.88M$2.88M0——
2020-10-16$2.88M$2.88M0——
2020-10-15$2.88M$2.88M0——
2020-10-14$2.88M$2.88M0——
2020-10-13$2.87M$2.87M0——
2020-10-12$2.87M$2.87M0——
2020-10-09$2.86M$2.86M0——
2020-10-08$2.87M$2.87M0——
2020-10-07$2.87M$2.87M0——
2020-10-06$2.87M$2.87M0——
2020-10-05$2.87M$2.87M0——
2020-10-02$2.87M$2.87M0——
2020-10-01$2.87M$2.87M0——
2020-09-30$2.87M$2.87M0——
2020-09-29$2.87M$2.87M0——
2020-09-28$2.85M$2.85M0——
2020-09-25$2.85M$2.85M0——
2020-09-24$2.86M$2.86M0——
2020-09-23$2.86M$2.86M0——
2020-09-22$2.85M$2.85M0——
2020-09-21$2.85M$2.85M0——
2020-09-18$2.89M$2.89M0——
2020-09-17$2.85M$2.85M0——
2020-09-16$2.85M$2.85M0——
2020-09-15$2.85M$2.85M0——
2020-09-14$2.85M$2.85M0——
2020-09-11$2.85M$2.85M0——
2020-09-10$2.85M$2.85M0——
2020-09-09$2.85M$2.85M0——
2020-09-08$2.85M$2.85M0——
2020-09-04$2.87M$2.87M0——
2020-09-03$2.86M$2.86M0——
2020-09-02$2.85M$2.85M0——
2020-09-01$2.85M$2.85M0——
2020-08-31$2.85M$2.85M0——
2020-08-28$2.85M$2.85M0——
2020-08-27$2.86M$2.86M0——
2020-08-26$2.86M$2.86M0——
2020-08-25$2.86M$2.86M0——
2020-08-24$2.84M$2.84M0——
2020-08-21$2.85M$2.85M0——
2020-08-20$2.86M$2.86M0——
2020-08-19$2.85M$2.85M0——
2020-08-18$2.85M$2.85M0——
2020-08-17$2.85M$2.85M0——
2020-08-14$2.85M$2.85M0——
2020-08-13$2.85M$2.85M0——
2020-08-12$2.85M$2.85M0——
2020-08-11$2.86M$2.86M0——
2020-08-10$2.86M$2.86M0——
2020-08-07$2.86M$2.86M0——
2020-08-06$2.86M$2.86M0——
2020-08-05$2.86M$2.86M0——
2020-08-04$2.87M$2.87M0——
2020-08-03$2.87M$2.87M0——
2020-07-31$2.86M$2.86M0——
2020-07-30$2.86M$2.86M0——
2020-07-29$2.86M$2.86M0——
2020-07-28$2.87M$2.87M0——
2020-07-27$2.87M$2.87M0——
2020-07-24$2.87M$2.87M0——
2020-07-23$2.87M$2.87M0——
2020-07-22$2.87M$2.87M0——
2020-07-21$2.87M$2.87M0——
2020-07-20$2.87M$2.87M0——
2020-07-17$2.87M$2.87M0——
2020-07-16$2.87M$2.87M0——
2020-07-15$2.86M$2.86M0——
2020-07-14$2.86M$2.86M0——
2020-07-13$2.86M$2.86M0——
2020-07-10$2.85M$2.85M0——
2020-07-09$2.85M$2.85M0——
2020-07-08$2.84M$2.84M0——
2020-07-07$2.86M$2.86M0——
2020-07-06$2.85M$2.85M0——
2020-07-02$2.85M$2.85M0——
2020-07-01$2.86M$2.86M0——
2020-06-30$2.86M$2.86M0——
2020-06-29$2.85M$2.85M0——
2020-06-26$2.85M$2.85M0——
2020-06-25$2.85M$2.85M0——
2020-06-24$2.84M$2.84M0——
2020-06-23$2.84M$2.84M0——
2020-06-22$2.84M$2.84M0——
2020-06-19$2.84M$2.84M0——
2020-06-18$2.84M$2.84M0——
2020-06-17$2.83M$2.83M0——
2020-06-16$2.82M$2.82M0——
2020-06-15$2.83M$2.83M0——
2020-06-12$2.83M$2.83M0——
2020-06-11$2.83M$2.83M0——
2020-06-10$2.83M$2.83M0——
2020-06-09$2.83M$2.83M0——
2020-06-08$2.82M$2.82M0——
2020-06-05$2.82M$2.82M0——
2020-06-04$2.83M$2.83M0——
2020-06-03$2.83M$2.83M0——
2020-06-02$2.83M$2.83M0——
2020-06-01$2.83M$2.83M0——
2020-05-29$2.83M$2.83M0——
2020-05-28$2.83M$2.83M0——
2020-05-27$2.83M$2.83M0——
2020-05-26$2.83M$2.83M0——
2020-05-22$2.83M$2.83M0——
2020-05-21$2.83M$2.83M0——
2020-05-20$2.83M$2.83M0——
2020-05-19$2.83M$2.83M0——
2020-05-18$2.83M$2.83M0——
2020-05-15$2.83M$2.83M0——
2020-05-14$2.83M$2.83M0——
2020-05-13$2.83M$2.83M0——
2020-05-12$2.83M$2.83M0——
2020-05-11$2.83M$2.83M0——
2020-05-08$2.83M$2.83M0——
2020-05-07$2.85M$2.85M0——
2020-05-06$2.81M$2.81M0——
2020-05-05$2.81M$2.81M0——
2020-05-04$2.79M$2.79M0——
2020-05-01$2.79M$2.79M0——