OTC Markets OTCQB - Delayed Quote
USD
Nuvve Holding Corp. (NVVE)
0.8100
-0.1600
(-16.49%)
At close: October 30 at 1:57:21 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
0.8500
0.8630
0.8100
0.8100
0.8100
6,000
Oct 29, 2026
0.8650
0.8650
0.8650
0.8650
0.8650
-
Oct 28, 2026
0.8650
0.8650
0.8650
0.8650
0.8650
1,100
Oct 27, 2026
0.8100
0.9700
0.8100
0.8500
0.8500
600
Oct 26, 2026
0.8200
0.8800
0.8100
0.8800
0.8800
3,900
Oct 23, 2026
0.8100
0.8150
0.8100
0.8100
0.8100
900
Oct 22, 2026
0.8000
0.8500
0.8000
0.8100
0.8100
900
Oct 21, 2026
0.8890
0.8900
0.8500
0.8900
0.8900
5,400
Oct 20, 2026
0.9600
0.9600
0.8550
0.8550
0.8550
14,000
Oct 19, 2026
0.9700
0.9900
0.9300
0.9660
0.9660
5,700
Oct 16, 2026
0.9900
0.9900
0.9700
0.9800
0.9800
4,300
Oct 15, 2026
0.9960
0.9960
0.9850
0.9850
0.9850
2,400
Oct 14, 2026
1.0030
1.0030
0.9700
0.9700
0.9700
3,700
Oct 13, 2026
1.0460
1.0900
0.9620
1.0000
1.0000
10,400
Oct 12, 2026
1.1500
1.1500
0.9400
0.9620
0.9620
20,200
Oct 9, 2026
1.2000
1.2400
1.1200
1.1500
1.1500
3,200
Oct 8, 2026
1.1000
1.2400
1.0500
1.1930
1.1930
2,500
Oct 7, 2026
1.1500
1.2400
1.0520
1.2100
1.2100
9,900
Oct 6, 2026
1.0900
1.2400
1.0800
1.1650
1.1650
4,600
Oct 5, 2026
1.0800
1.1800
1.0500
1.0690
1.0690
20,900
Oct 2, 2026
1.2500
1.2500
1.0800
1.1000
1.1000
19,300
Oct 1, 2026
1.4000
1.4000
1.1800
1.2700
1.2700
14,600
Sep 30, 2026
1.4000
1.4700
1.3700
1.4000
1.4000
3,400
Sep 29, 2026
1.4500
1.5400
1.3700
1.4000
1.4000
7,400
Sep 28, 2026
1.4800
1.5800
1.4000
1.5800
1.5800
8,900
Sep 25, 2026
1.6100
1.6100
1.4500
1.5600
1.5600
7,300
Sep 24, 2026
1.5000
1.6100
1.5000
1.6000
1.6000
4,400
Sep 23, 2026
1.5000
1.5700
1.4500
1.5000
1.5000
10,900
Sep 22, 2026
1.4600
1.5500
1.4500
1.4500
1.4500
10,300
Sep 21, 2026
1.5800
1.5800
1.4600
1.4800
1.4800
8,800
Sep 18, 2026
1.5350
1.5600
1.5150
1.5150
1.5150
1,700
Sep 17, 2026
1.4000
1.6000
1.3600
1.5500
1.5500
14,200
Sep 16, 2026
1.6000
1.6000
1.3600
1.3600
1.3600
12,500
Sep 15, 2026
1.4000
1.8000
1.2500
1.5400
1.5400
29,400
Sep 14, 2026
1.3500
1.3500
1.2880
1.2880
1.2880
4,500
Sep 11, 2026
1.1810
1.4600
1.1660
1.3700
1.3700
16,700
Sep 10, 2026
1.1850
1.1980
1.1500
1.1500
1.1500
2,300
Sep 9, 2026
1.1690
1.1690
1.1500
1.1500
1.1500
3,100
Sep 8, 2026
1.1650
1.1650
1.1500
1.1550
1.1550
3,400
Sep 4, 2026
1.2100
1.2100
1.1500
1.1500
1.1500
14,400
Sep 3, 2026
1.1790
1.1880
1.1500
1.1680
1.1680
11,400
Sep 2, 2026
1.2100
1.2100
1.1800
1.1800
1.1800
1,500
Sep 1, 2026
1.3500
1.4700
1.1200
1.1740
1.1740
36,700
Aug 31, 2026
1.2600
1.2800
1.1500
1.2270
1.2270
31,400
Aug 28, 2026
1.3000
1.3900
1.2900
1.3500
1.3500
12,600
Aug 27, 2026
1.2600
1.3230
1.2600
1.3000
1.3000
2,000
Aug 26, 2026
1.2500
1.2900
1.2500
1.2900
1.2900
6,500
Aug 25, 2026
1.3300
1.3300
1.2800
1.2850
1.2850
1,300
Aug 24, 2026
1.3000
1.4800
1.2300
1.2600
1.2600
8,800
Aug 21, 2026
1.2000
1.3000
1.1800
1.2320
1.2320
9,500
Aug 20, 2026
1.2240
1.3000
1.2000
1.2600
1.2600
7,600
Aug 19, 2026
1.4200
1.4200
1.1100
1.2400
1.2400
16,800
Aug 18, 2026
1.4880
1.6600
1.3000
1.3900
1.3900
36,500
Aug 17, 2026
1.1000
1.8970
1.0900
1.5280
1.5280
44,600
Aug 14, 2026
1.1200
1.1900
1.1000
1.1230
1.1230
11,000
Aug 13, 2026
1.0500
1.1900
1.0400
1.1200
1.1200
17,800
Aug 12, 2026
1.0900
1.1300
1.0000
1.0700
1.0700
3,100
Aug 11, 2026
1.1200
1.1600
1.0800
1.1000
1.1000
9,900
Aug 10, 2026
1.2000
1.2000
1.1000
1.1150
1.1150
6,600
Aug 7, 2026
0.9380
1.2200
0.9380
1.1000
1.1000
37,800
Aug 6, 2026
1.0000
1.0400
0.8500
0.9390
0.9390
6,900
Aug 5, 2026
0.9500
1.0000
0.8500
0.9650
0.9650
38,100
Aug 4, 2026
0.9000
0.9750
0.9000
0.9500
0.9500
9,100
Aug 3, 2026
0.8910
1.0000
0.8910
1.0000
1.0000
9,700
Jul 31, 2026
1.0500
1.0500
0.8900
1.0000
1.0000
29,900
Jul 30, 2026
1.2000
1.2500
1.0000
1.1000
1.1000
21,300
Jul 29, 2026
1.2600
1.2600
0.9520
1.1800
1.1800
37,000
Jul 28, 2026
1.6000
1.7000
1.2500
1.2960
1.2960
52,800
Jul 27, 2026
2.3200
2.4000
1.5100
1.6060
1.6060
144,500
Jul 24, 2026
2.7500
3.5000
2.2000
2.4000
2.4000
444,100
Jul 23, 2026
5.5000
10.5000
2.5100
3.2300
3.2300
11,754,700
Jul 22, 2026
7.7500
7.7500
5.5900
5.7900
5.7900
1,002,400
Jul 21, 2026
7.6200
8.3300
6.9200
7.0700
7.0700
1,567,600
Jul 20, 2026
7.5850
9.5000
6.7980
8.0700
8.0700
642,400
Jul 17, 2026
7.8400
11.1700
6.6500
7.8300
7.8300
1,609,300
Jul 16, 2026
12.2400
12.3500
7.4700
8.3800
8.3800
1,569,600
Jul 15, 2026
17.2100
35.7900
17.2100
21.5600
21.5600
5,768,200
Jul 14, 2026
15.7200
17.7000
14.0500
15.8000
15.8000
391,000
Jul 13, 2026
12.6400
20.4000
11.1900
15.6600
15.6600
1,845,700
Jul 10, 2026
9.5400
20.7400
9.2100
13.6700
13.6700
18,154,800
Jul 9, 2026
7.9000
9.8700
7.0620
8.7800
8.7800
1,110,600
Jul 8, 2026
5.1400
11.9790
4.9350
8.4900
8.4900
37,841,600
Jul 7, 2026
4.8300
5.2000
4.3700
5.1900
5.1900
69,200
Jul 6, 2026
1:18
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Jul 6, 2026
5.9700
6.4100
3.7910
4.8900
4.8900
282,200
Jul 2, 2026
6.3900
6.6960
5.7420
5.7600
5.7600
19,539
Jul 1, 2026
6.8400
7.2000
5.7600
6.4620
6.4620
29,739
Jun 30, 2026
6.4080
7.8120
6.3000
7.1460
7.1460
46,561
Jun 29, 2026
6.0300
6.3000
5.5800
6.2100
6.2100
6,017
Jun 26, 2026
5.7600
6.0840
5.6520
5.9040
5.9040
5,539
Jun 25, 2026
5.9760
6.3000
5.6340
5.6520
5.6520
4,706
Jun 24, 2026
6.5700
6.5700
5.6700
5.6880
5.6880
7,806
Jun 23, 2026
6.3000
6.5340
5.8140
6.0660
6.0660
6,822
Jun 22, 2026
6.7140
6.9300
6.3000
6.3000
6.3000
8,644
Jun 18, 2026
6.5700
6.9300
6.3000
6.5700
6.5700
6,756
Jun 17, 2026
6.6240
7.0200
6.4800
6.5340
6.5340
9,100
Jun 16, 2026
6.8400
6.8400
6.4440
6.4440
6.4440
9,867
Jun 15, 2026
6.4080
7.2000
6.4080
6.9660
6.9660
19,283
Jun 12, 2026
6.6600
6.7500
6.2820
6.2820
6.2820
5,239
Jun 11, 2026
6.8400
6.8400
6.4800
6.7500
6.7500
6,700
Jun 10, 2026
6.5340
6.6600
6.1380
6.6600
6.6600
6,572
Jun 9, 2026
5.9940
6.8220
5.9400
6.7500
6.7500
28,778
Jun 8, 2026
6.1920
6.1920
5.8140
5.9040
5.9040
11,650
Jun 5, 2026
6.6960
6.6960
5.7600
6.0660
6.0660
18,061
Jun 4, 2026
6.3000
6.8400
6.3000
6.7500
6.7500
12,128
Jun 3, 2026
6.5520
6.7860
6.1740
6.3000
6.3000
18,167
Jun 2, 2026
7.0200
7.1640
6.3180
6.5880
6.5880
21,050
Jun 1, 2026
6.7320
7.1280
6.4800
6.5700
6.5700
15,100
May 29, 2026
7.5600
7.6320
6.6780
6.9300
6.9300
19,039
May 28, 2026
7.2000
7.7400
6.4440
7.6860
7.6860
31,428
May 27, 2026
6.3000
6.7680
6.3000
6.5340
6.5340
14,117
May 26, 2026
6.8580
6.9120
6.0480
6.3000
6.3000
43,344
May 22, 2026
6.8580
7.7400
6.4800
6.8580
6.8580
16,494
May 21, 2026
6.8040
7.2000
6.3000
6.4080
6.4080
15,628
May 20, 2026
6.3180
6.4980
6.1200
6.2100
6.2100
10,917
May 19, 2026
6.6060
6.6060
6.3180
6.3900
6.3900
7,111
May 18, 2026
7.6860
7.7400
6.5700
6.7320
6.7320
11,183
May 15, 2026
7.1460
7.3620
6.6780
7.3620
7.3620
18,061
May 14, 2026
8.0460
8.0460
7.0200
7.3620
7.3620
21,600
May 13, 2026
6.5520
7.7220
6.3360
7.4340
7.4340
19,706
May 12, 2026
6.4260
6.6600
6.2100
6.6600
6.6600
8,639
May 11, 2026
6.3000
6.4800
6.1560
6.3180
6.3180
7,061
May 8, 2026
6.3000
6.4980
6.1560
6.2820
6.2820
12,550
May 7, 2026
6.8040
6.8760
6.1200
6.3360
6.3360
71,228
May 6, 2026
6.3000
6.8040
6.0480
6.6240
6.6240
25,011
May 5, 2026
6.0120
6.3000
5.7420
6.2640
6.2640
15,600
May 4, 2026
5.7420
6.2100
5.5980
5.8140
5.8140
16,006
May 1, 2026
5.7600
5.9400
5.2200
5.6700
5.6700
22,311
Apr 30, 2026
5.4540
6.4260
5.2200
5.2920
5.2920
68,200
Apr 29, 2026
5.7600
5.7600
5.2560
5.5620
5.5620
20,322
Apr 28, 2026
5.7600
6.1200
5.3460
5.8680
5.8680
21,094
Apr 27, 2026
6.9300
7.2360
4.1580
6.1560
6.1560
176,017
Apr 24, 2026
8.8200
9.0540
8.3520
8.8920
8.8920
17,561
Apr 23, 2026
9.3600
9.3600
8.5500
8.7120
8.7120
20,994
Apr 22, 2026
10.1700
10.2960
9.3060
9.5220
9.5220
17,506
Apr 21, 2026
10.6200
11.0340
9.7200
9.9180
9.9180
15,883
Apr 20, 2026
10.8000
10.9800
10.0800
10.5480
10.5480
18,378
Apr 17, 2026
11.3400
11.3400
9.7380
10.7820
10.7820
27,817
Apr 16, 2026
12.0960
12.0960
10.8000
11.1240
11.1240
36,767
Apr 15, 2026
11.6100
12.1500
11.1060
12.0960
12.0960
21,767
Apr 14, 2026
9.9900
12.4200
9.9900
11.6460
11.6460
75,439
Apr 13, 2026
11.3400
11.5200
9.9360
10.8000
10.8000
96,811
Apr 10, 2026
10.2600
14.9040
10.1340
12.0960
12.0960
563,244
Apr 9, 2026
9.7020
10.8000
9.5400
9.9360
9.9360
27,578
Apr 8, 2026
9.3240
9.7920
9.3060
9.3600
9.3600
14,472
Apr 7, 2026
10.4760
10.4760
9.0900
9.3060
9.3060
17,228
Apr 6, 2026
10.7280
10.7640
10.1340
10.1880
10.1880
8,450
Apr 2, 2026
10.0620
11.3220
10.0620
10.5300
10.5300
8,828
Apr 1, 2026
11.3400
11.9160
9.9900
10.3680
10.3680
26,683
Mar 31, 2026
12.6900
13.3200
11.6280
11.9700
11.9700
31,539
Mar 30, 2026
14.4000
14.5440
11.8980
12.0600
12.0600
18,389
Mar 27, 2026
14.4720
14.7420
13.7160
13.8780
13.8780
7,028
Mar 26, 2026
14.7600
15.0300
14.4000
14.7420
14.7420
6,356
Mar 25, 2026
15.6600
15.6600
14.5800
15.1200
15.1200
6,244
Mar 24, 2026
14.4720
15.6600
14.0400
15.1740
15.1740
20,394
Mar 23, 2026
14.5620
14.6160
14.1840
14.6160
14.6160
4,683
Mar 20, 2026
14.2560
14.6700
13.6800
14.4180
14.4180
7,339
Mar 19, 2026
14.7600
14.9400
12.5100
14.2740
14.2740
12,544
Mar 18, 2026
14.5800
15.0660
14.0400
15.0660
15.0660
12,406
Mar 17, 2026
15.1560
15.1560
14.4540
14.9400
14.9400
8,428
Mar 16, 2026
14.9760
15.1740
14.4000
15.1740
15.1740
13,211
Mar 13, 2026
15.7860
15.7860
14.7240
14.8500
14.8500
7,744
Mar 12, 2026
15.6600
16.2000
14.4000
16.1100
16.1100
22,700
Mar 11, 2026
15.0840
15.8400
14.4900
15.8040
15.8040
24,917
Mar 10, 2026
14.9040
15.2820
13.9860
15.0300
15.0300
36,150
Mar 9, 2026
17.8020
17.8020
12.9600
15.7500
15.7500
670,828
Mar 6, 2026
21.9600
21.9600
16.7400
16.7400
16.7400
59,606
Mar 5, 2026
21.6000
23.2200
20.5200
22.5000
22.5000
9,117
Mar 4, 2026
19.2600
22.8600
18.5400
22.8600
22.8600
23,183
Mar 3, 2026
19.6200
19.6200
18.5400
18.5400
18.5400
4,606
Mar 2, 2026
19.2600
20.3400
18.9000
19.9800
19.9800
6,583
Feb 27, 2026
21.2400
21.2400
18.3600
18.9000
18.9000
7,494
Feb 26, 2026
21.0600
21.6000
20.1060
21.2400
21.2400
8,544
Feb 25, 2026
20.3400
20.8800
19.8000
20.7000
20.7000
2,917
Feb 24, 2026
19.0800
20.3400
18.5400
19.6380
19.6380
3,989
Feb 23, 2026
19.8000
19.9800
18.1800
19.2600
19.2600
8,283
Feb 20, 2026
21.2400
22.3200
19.8000
20.3400
20.3400
7,456
Feb 19, 2026
20.5200
21.6000
19.8000
21.6000
21.6000
7,161
Feb 18, 2026
18.1800
22.6800
18.0000
21.0600
21.0600
17,667
Feb 17, 2026
20.5200
20.8800
18.0000
18.9000
18.9000
11,967
Feb 13, 2026
21.4200
21.9600
20.7000
21.0600
21.0600
14,156
Feb 12, 2026
25.3800
25.5600
20.5920
21.2400
21.2400
18,556
Feb 11, 2026
22.5000
25.2900
22.5000
25.0200
25.0200
14,817
Feb 10, 2026
26.4600
26.6400
21.9600
22.6800
22.6800
17,294
Feb 9, 2026
27.3600
27.4500
25.3800
26.2800
26.2800
6,717
Feb 6, 2026
24.1200
26.4600
23.7600
26.2800
26.2800
13,467
Feb 5, 2026
30.0600
30.7440
22.5000
22.5900
22.5900
34,933
Feb 4, 2026
32.4000
33.3000
30.0780
30.6000
30.6000
20,372
Feb 3, 2026
31.3200
32.2200
29.1600
32.2200
32.2200
16,394
Feb 2, 2026
28.6200
32.2200
27.5580
32.0400
32.0400
24,533
Jan 30, 2026
31.3200
31.5900
27.3600
28.4400
28.4400
23,867
Jan 29, 2026
35.2800
35.4600
30.6000
31.8600
31.8600
26,111
Jan 28, 2026
37.8000
39.9600
33.4800
35.4600
35.4600
32,894
Jan 27, 2026
38.1600
41.2200
34.9200
39.4200
39.4200
54,994
Jan 26, 2026
52.0200
53.1000
39.7800
41.7600
41.7600
1,118,111
Jan 23, 2026
45.9000
47.1600
43.2000
44.2800
44.2800
13,756
Jan 22, 2026
52.5600
53.2800
41.7600
45.3600
45.3600
30,333
Jan 21, 2026
53.1000
62.4600
52.5600
52.9200
52.9200
13,489
Jan 20, 2026
56.7000
56.8800
52.2900
52.3800
52.3800
15,150
Jan 16, 2026
68.9400
71.4600
56.7000
58.6800
58.6800
27,911
Jan 15, 2026
72.7200
75.2400
66.7800
68.0400
68.0400
19,117
Jan 14, 2026
65.8800
72.7200
65.8800
70.3800
70.3800
26,994
Jan 13, 2026
64.8000
79.0200
64.8000
66.9600
66.9600
119,061
Jan 12, 2026
65.3400
69.3000
61.5600
63.5400
63.5400
31,694
Jan 9, 2026
78.4800
79.2000
66.7800
67.5000
67.5000
87,400
Jan 8, 2026
86.2200
102.4200
70.5600
84.7800
84.7800
1,729,372
Jan 7, 2026
40.5000
79.2000
40.5000
63.1800
63.1800
4,531,961
Jan 6, 2026
41.4000
41.4000
35.6400
39.6000
39.6000
8,828
Jan 5, 2026
43.9200
43.9200
40.3380
41.4000
41.4000
4,661
Jan 2, 2026
41.4000
44.1000
38.1600
43.5600
43.5600
12,356
Dec 31, 2025
46.9800
47.3400
42.3000
45.7200
45.7200
16,533
Dec 30, 2025
49.5000
50.4000
45.2520
45.9000
45.9000
10,644
Dec 29, 2025
55.8000
55.8000
46.9440
47.3400
47.3400
11,461
Dec 26, 2025
54.1800
57.0600
49.4460
56.5200
56.5200
11,939
Dec 24, 2025
60.1200
60.6600
53.6400
54.5400
54.5400
5,822
Dec 23, 2025
73.0800
73.0800
60.3540
61.0200
61.0200
13,750
Dec 22, 2025
68.5800
74.5200
68.2200
69.3000
69.3000
4,894
Dec 19, 2025
65.7000
68.9400
61.0200
68.5800
68.5800
10,889
Dec 18, 2025
64.9800
73.3500
64.9800
66.0600
66.0600
8,156
Dec 17, 2025
67.1400
72.0000
63.3060
67.1400
67.1400
12,861
Dec 16, 2025
76.5000
79.9200
57.7800
73.2600
73.2600
30,422
Dec 15, 2025
1:40
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Dec 15, 2025
86.4000
89.2800
69.6600
76.1400
76.1400
38,867
Dec 12, 2025
79.2000
90.0000
74.8800
79.2000
79.2000
13,089
Dec 11, 2025
93.6000
96.4800
73.4400
77.7600
77.7600
22,797
Dec 10, 2025
134.6400
136.0800
118.0800
120.9600
120.9600
16,548
Dec 9, 2025
126.0000
143.2800
121.6800
130.3200
130.3200
12,843
Dec 8, 2025
129.6000
130.3200
120.9600
125.2800
125.2800
7,321
Dec 5, 2025
134.6400
135.3600
124.5600
126.7200
126.7200
8,065
Dec 4, 2025
133.2000
137.5200
126.7200
131.0400
131.0400
7,508
Dec 3, 2025
128.1600
132.4800
120.2400
131.7600
131.7600
8,556
Dec 2, 2025
133.2000
138.9600
128.1600
128.1600
128.1600
9,876
Dec 1, 2025
143.2800
149.7600
123.8400
131.7600
131.7600
22,429
Nov 28, 2025
182.1600
184.3200
158.4000
169.9200
169.9200
8,763
Nov 26, 2025
187.2000
212.4000
182.1600
184.3200
184.3200
20,379
Nov 25, 2025
163.4400
209.5200
163.4400
194.4000
194.4000
46,697
Nov 24, 2025
158.4000
176.4000
158.4000
172.8000
172.8000
26,425
Nov 21, 2025
190.8000
195.8400
159.8400
184.3200
184.3200
425,902
Nov 20, 2025
136.8000
144.0000
118.0800
118.0800
118.0800
100,028
Nov 19, 2025
142.5600
155.5200
137.5200
140.4000
140.4000
11,377
Nov 18, 2025
141.8400
166.3200
137.5200
144.0000
144.0000
19,515
Nov 17, 2025
158.4000
179.2800
154.8000
157.6800
157.6800
24,627
Nov 14, 2025
243.3600
252.0000
173.5200
187.2000
187.2000
108,527
Nov 13, 2025
295.2000
464.4000
252.0000
342.7200
342.7200
1,950,191
Nov 12, 2025
108.7200
113.7600
105.1200
112.3200
112.3200
251,525
Nov 11, 2025
115.2000
118.0800
112.3200
115.2000
115.2000
4,493
Nov 10, 2025
119.5200
122.4000
115.9200
119.5200
119.5200
3,473
Nov 7, 2025
123.8400
126.7200
110.8800
120.9600
120.9600
5,990
Nov 6, 2025
109.4400
141.8400
105.1200
138.2400
138.2400
29,944
Nov 5, 2025
227.5200
237.6000
137.5200
138.2400
138.2400
525,377
Nov 4, 2025
158.4000
172.0800
147.6000
151.2000
151.2000
1,818
Nov 3, 2025
147.6000
177.1200
144.0000
162.7200
162.7200
4,365
Oct 31, 2025
151.2000
155.5200
147.6000
151.2000
151.2000
3,359
