Nuvve Holding Corp. - Common Stock (NVVE)
2.7000
0.00 (0.00%)
Nuvve Holding Corp is a prominent player in the energy and transportation sectors, focusing on electric vehicle (EV) charging solutions and grid energy management
The company specializes in developing vehicle-to-grid (V2G) technology, which allows electric vehicles to not only draw power from the grid but also to send stored energy back to it, enhancing grid reliability and sustainability. By integrating renewable energy sources and optimizing energy use, Nuvve aims to create a more efficient ecosystem for energy management, contributing to the broader adoption of electric vehicles and the transition to cleaner energy systems. Through its innovative solutions, the company is committed to driving the growth of sustainable transportation and energy infrastructure.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2025 | 2.85 | 2.94 | 2.62 | 2.70 | 157,214 | 2.70 |
| 1/29/2025 | 2.80 | 2.84 | 2.58 | 2.75 | 61,228 | 2.75 |
| 1/28/2025 | 2.80 | 2.81 | 2.30 | 2.81 | 1,008,059 | 2.81 |
| 1/27/2025 | 2.77 | 2.84 | 2.71 | 2.76 | 7,324 | 2.76 |
| 1/24/2025 | 2.76 | 2.90 | 2.71 | 2.80 | 18,576 | 2.80 |
| 1/23/2025 | 3.01 | 3.03 | 2.76 | 2.76 | 14,293 | 2.76 |
| 1/22/2025 | 3.16 | 3.21 | 2.96 | 3.01 | 7,481 | 3.01 |
| 1/21/2025 | 2.97 | 3.25 | 2.86 | 3.25 | 33,906 | 3.25 |
| 1/17/2025 | 2.77 | 2.98 | 2.75 | 2.97 | 24,404 | 2.97 |
| 1/16/2025 | 2.76 | 2.80 | 2.73 | 2.77 | 9,617 | 2.77 |
| 1/15/2025 | 2.84 | 2.86 | 2.65 | 2.73 | 26,710 | 2.73 |
| 1/14/2025 | 2.70 | 2.87 | 2.58 | 2.59 | 14,628 | 2.59 |
| 1/13/2025 | 2.93 | 2.93 | 2.61 | 2.68 | 25,323 | 2.68 |
| 1/10/2025 | 3.22 | 3.22 | 2.84 | 2.88 | 17,613 | 2.88 |
| 1/08/2025 | 3.35 | 3.57 | 2.99 | 3.10 | 20,792 | 3.10 |
| 1/07/2025 | 3.73 | 3.73 | 3.23 | 3.34 | 25,646 | 3.34 |
| 1/06/2025 | 3.83 | 3.99 | 3.66 | 3.78 | 29,267 | 3.78 |
| 1/03/2025 | 3.40 | 4.00 | 3.25 | 3.74 | 74,743 | 3.74 |
| 1/02/2025 | 3.13 | 3.43 | 3.13 | 3.16 | 10,557 | 3.16 |
| 12/31/2024 | 3.26 | 0.00 | 3.26 | 3.12 | 0 | 3.12 |
| 12/30/2024 | 3.35 | 3.49 | 3.23 | 3.26 | 21,429 | 3.26 |
| 12/27/2024 | 3.26 | 3.35 | 3.25 | 3.30 | 5,823 | 3.30 |
| 12/26/2024 | 3.39 | 3.48 | 3.25 | 3.31 | 7,065 | 3.31 |
| 12/24/2024 | 3.33 | 3.49 | 3.30 | 3.37 | 12,442 | 3.37 |
| 12/23/2024 | 3.05 | 3.44 | 2.94 | 3.23 | 36,991 | 3.23 |
| 12/20/2024 | 2.82 | 3.08 | 2.77 | 2.87 | 21,102 | 2.87 |
| 12/19/2024 | 2.82 | 2.92 | 2.71 | 2.83 | 19,881 | 2.83 |
| 12/18/2024 | 3.13 | 3.18 | 2.82 | 2.82 | 15,053 | 2.82 |
| 12/17/2024 | 3.18 | 3.20 | 3.04 | 3.10 | 13,120 | 3.10 |
| 12/16/2024 | 3.37 | 3.37 | 3.06 | 3.16 | 10,472 | 3.16 |
| 12/13/2024 | 3.35 | 3.41 | 3.25 | 3.38 | 12,229 | 3.38 |
| 12/12/2024 | 3.41 | 3.59 | 3.35 | 3.35 | 9,167 | 3.35 |
| 12/11/2024 | 3.55 | 3.69 | 3.38 | 3.42 | 19,850 | 3.42 |
| 12/10/2024 | 3.57 | 3.66 | 3.56 | 3.56 | 3,739 | 3.56 |
| 12/09/2024 | 3.69 | 3.69 | 3.55 | 3.56 | 7,140 | 3.56 |
| 12/06/2024 | 3.39 | 3.70 | 3.39 | 3.63 | 14,167 | 3.63 |
| 12/05/2024 | 3.67 | 3.67 | 3.30 | 3.36 | 12,891 | 3.36 |
| 12/04/2024 | 3.81 | 3.82 | 3.63 | 3.72 | 10,848 | 3.72 |
| 12/03/2024 | 3.66 | 3.75 | 3.63 | 3.75 | 8,638 | 3.75 |
| 12/02/2024 | 3.69 | 3.77 | 3.65 | 3.73 | 24,350 | 3.73 |
| 11/29/2024 | 3.65 | 3.70 | 3.58 | 3.65 | 5,521 | 3.65 |
| 11/27/2024 | 3.67 | 3.78 | 3.52 | 3.62 | 4,709 | 3.62 |
| 11/26/2024 | 3.64 | 3.64 | 3.50 | 3.62 | 6,063 | 3.62 |
| 11/25/2024 | 3.64 | 3.88 | 3.62 | 3.66 | 25,538 | 3.66 |
| 11/22/2024 | 3.35 | 3.60 | 3.32 | 3.59 | 20,278 | 3.59 |
| 11/21/2024 | 3.27 | 3.33 | 3.22 | 3.32 | 7,313 | 3.32 |
| 11/20/2024 | 3.28 | 3.33 | 3.22 | 3.22 | 5,855 | 3.22 |
| 11/19/2024 | 3.18 | 3.28 | 3.18 | 3.28 | 12,394 | 3.28 |
| 11/18/2024 | 3.40 | 3.40 | 3.23 | 3.23 | 13,788 | 3.23 |
| 11/15/2024 | 3.41 | 3.60 | 3.22 | 3.40 | 17,573 | 3.40 |
| 11/14/2024 | 3.60 | 3.66 | 3.37 | 3.45 | 12,871 | 3.45 |
| 11/13/2024 | 3.90 | 3.90 | 3.40 | 3.45 | 62,717 | 3.45 |
| 11/12/2024 | 3.49 | 4.02 | 3.35 | 3.93 | 56,828 | 3.93 |
| 11/11/2024 | 3.33 | 3.50 | 3.33 | 3.50 | 22,185 | 3.50 |
| 11/08/2024 | 3.31 | 3.35 | 3.25 | 3.31 | 11,081 | 3.31 |
| 11/07/2024 | 3.47 | 3.47 | 3.22 | 3.30 | 22,203 | 3.30 |
| 11/06/2024 | 3.64 | 3.66 | 3.46 | 3.51 | 15,040 | 3.51 |
| 11/05/2024 | 3.71 | 3.79 | 3.53 | 3.64 | 6,967 | 3.64 |
| 11/04/2024 | 3.58 | 3.88 | 3.54 | 3.66 | 12,967 | 3.66 |
| 11/01/2024 | 3.67 | 3.74 | 3.45 | 3.58 | 21,591 | 3.58 |
| 10/31/2024 | 3.83 | 3.90 | 3.67 | 3.71 | 18,818 | 3.71 |