Nuvve Holding Corp.
NVVENASDAQConsumer Cyclical● Active
$0.33
$-0.01(-2.44%)
Market Cap$87106
P/E Ratio—
52W High$61.52
52W Low$0.231
Nuvve Holding Corp.（NVVE）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
nvve · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$99,840.00
Mar 16, 2022
-100.0% from here
5-Year Low5Y
$0.2313
Apr 27, 2026
+41.8% from low
IPO Priceadj.
—
May 1, 2020
+0.0% since IPO
1 Year Ago
$46.00
Jun 9, 2025
-99.3% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · NVVE
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $0.34 | $0.34 | $0.32 | $0.33 | $0.33 | 109K | -4.13% |
| Jun 5, 2026 | $0.37 | $0.37 | $0.32 | $0.34 | $0.34 | 325K | -9.54% |
| Jun 4, 2026 | $0.35 | $0.38 | $0.35 | $0.38 | $0.38 | 218K | +7.14% |
| Jun 3, 2026 | $0.36 | $0.38 | $0.34 | $0.35 | $0.35 | 327K | -3.93% |
| Jun 2, 2026 | $0.39 | $0.40 | $0.35 | $0.37 | $0.37 | 379K | -6.23% |
| Jun 1, 2026 | $0.37 | $0.40 | $0.36 | $0.37 | $0.37 | 272K | -2.33% |
| May 29, 2026 | $0.42 | $0.42 | $0.37 | $0.39 | $0.39 | 344K | -8.26% |
| May 28, 2026 | $0.40 | $0.43 | $0.36 | $0.43 | $0.43 | 566K | +6.75% |
| May 27, 2026 | $0.35 | $0.38 | $0.35 | $0.36 | $0.36 | 254K | +3.60% |
| May 26, 2026 | $0.38 | $0.38 | $0.34 | $0.35 | $0.35 | 781K | -8.24% |
| May 22, 2026 | $0.38 | $0.43 | $0.36 | $0.38 | $0.38 | 297K | +0.00% |
| May 21, 2026 | $0.38 | $0.40 | $0.35 | $0.36 | $0.36 | 281K | -5.82% |
| May 20, 2026 | $0.35 | $0.36 | $0.34 | $0.35 | $0.35 | 197K | -1.57% |
| May 19, 2026 | $0.37 | $0.37 | $0.35 | $0.36 | $0.36 | 128K | -3.08% |
| May 18, 2026 | $0.43 | $0.43 | $0.37 | $0.37 | $0.37 | 201K | -12.44% |
| May 15, 2026 | $0.40 | $0.41 | $0.37 | $0.41 | $0.41 | 325K | +3.05% |
| May 14, 2026 | $0.45 | $0.45 | $0.39 | $0.41 | $0.41 | 389K | -8.46% |
| May 13, 2026 | $0.36 | $0.43 | $0.35 | $0.41 | $0.41 | 355K | +13.35% |
| May 12, 2026 | $0.36 | $0.37 | $0.35 | $0.37 | $0.37 | 156K | +3.67% |
| May 11, 2026 | $0.35 | $0.36 | $0.34 | $0.35 | $0.35 | 127K | +0.40% |
Showing 1–20 of 1,000 records
Annual Stock Price Performance · NVVE
Jan 1 → Dec 31 · 5 years2026-85.7%$2.30 → $0.33
-85.7%
2025-98.0%$125.20 → $2.54
-98.0%
2024-93.8%$2000.00 → $124.80
-93.8%
2023-82.0%$11040.00 → $1992.00
-82.0%
2022-89.1%$98560.00 → $10720.00
-89.1%
Best Year2023 · -82.0%
Worst Year2025 · -98.0%
Positive Years0 / 5
Avg Annual Return-89.7%
5Y Total Return-100.0%
5Y CAGR~-92.0% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$244.89+0.00%
Mkt Cap $2.63T
Tesla, Inc.
TSLA
$409.69+0.00%
Mkt Cap $1.54T
The Home Depot, Inc.
HD
$310.39+0.00%
Mkt Cap $309.5B
Alibaba Group Holding Limited
BABA
$119.92+0.00%
Mkt Cap $279.9B
Toyota Motor Corporation
TM
$178.83+0.00%
Mkt Cap $233.1B
McDonald's Corporation
MCD
$277.94+0.00%
Mkt Cap $197.5B
The TJX Companies, Inc.
TJX
$160.70+0.00%
Mkt Cap $177.5B
Booking Holdings Inc.
BKNG
$162.95+0.00%
Mkt Cap $126.3B
Lowe's Companies, Inc.
LOW
$208.70+0.00%
Mkt Cap $117.0B
PDD Holdings Inc.
PDD
$82.36+0.00%
Mkt Cap $115.6BWhat If You Invested in NVVE?
If you invested $1,000 in NVVE 3 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$0
Total Return-100.0%
CAGR~-96.5% / yr
Profit$-1,000
Based on Jun 8, 2023 · $7520.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Nuvve Holding Corp.（NVVE）所属板块为 Consumer Cyclical，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $0.33。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
NVVE 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
NVVE 历史股价FMP 日线复权 OHLCV