Other US listings · NVNI · stock
Nvni Group Ltd (NVNI) stock price history
Every Other US listings trading session of Nvni Group Ltd from Dec 29, 2021 to Oct 9, 2026: 1,200 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
NVNI adjusted close, 2021 to 2026
- $117.30
- All time high, 2023
- $4.94
- 52 week high, $0.1600 low
- 1,200
- Daily sessions since 2021
Last updated Oct 9, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
NVNI key facts
- Nvni Group Ltd (NVNI) closed at $0.2000 on Oct 9, 2026 on Other US listings.
- NVNI's all time high close is $117.30, set on Sep 29, 2023; its all time low close is $0.2000 on Oct 9, 2026.
- NVNI's 52 week range is $0.1600 to $4.94.
- NVNI returned -94.0% over the year to Oct 9, 2026.
- Since Dec 29, 2021 NVNI returned -100%, -72.7% a year compounded.
- NVNI's deepest drawdown was -99.8% from Sep 29, 2023 to Oct 9, 2026.
- DataCedar holds 1,200 daily sessions of NVNI history from Dec 29, 2021 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
NVNI price chart, 2021 to 2026
NVNI returns
Price return from the last close on or before the window start to Oct 9, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -77.9% |
| 3 months | -81.3% |
| 6 months | -83.2% |
| Year to date | -92.6% |
| 1 year | -94.0% |
| 3 years | -99.5% |
| 5 years | n/a |
| 10 years | n/a |
| Since Dec 29, 2021 | -99.8% |
| Compound annual growth, 4.8 years | -72.7% |
NVNI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $117.30 on Sep 29, 2023
- All time low close
- $0.2000 on Oct 9, 2026
- 52 week high
- $4.94 on Oct 15, 2025
- 52 week low
- $0.1600 on Oct 9, 2026
- Deepest drawdown
- -99.8% from Sep 29, 2023 to Oct 9, 2026, not yet recovered
- Best single session
- +317.2% on Dec 19, 2024
- Worst single session
- -63.0% on Mar 3, 2025
- Volatility, 1 year annualised
- 156.2%
- Sessions closing higher, 1 year
- 41%
- Best calendar year
- 2024, +64%
- Worst calendar year
- 2025, -89%
NVNI price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Dec 29, 2021; 2026 runs to Oct 9, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $2.66 | $3.18 | $0.1600 | $0.2000 | -92.5% | 61.3M | 194 |
| 2025 | $24.50 | $75.80 | $1.44 | $2.65 | -89.2% | 311.9M | 250 |
| 2024 | $16.00 | $121.90 | $3.28 | $24.50 | +64.4% | 14.8M | 252 |
| 2023 | $102.30 | $121.20 | $12.90 | $14.90 | -85.4% | 1.1M | 250 |
| 2022 | $98.10 | $105.00 | $98.10 | $102.30 | +4.4% | 719.1K | 251 |
| 2021 | $96.00 | $98.80 | $96.00 | $98.00 | n/a | 560 | 3 |
NVNI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| October 2026 | $0.2000 | -78.3% |
| September 2026 | $0.9220 | +9.9% |
| August 2026 | $0.8390 | -20.8% |
| July 2026 | $1.06 | +11.6% |
| June 2026 | $0.9500 | -17.4% |
| May 2026 | $1.15 | -17.9% |
| April 2026 | $1.40 | +21.7% |
| March 2026 | $1.15 | -5.7% |
| February 2026 | $1.22 | -27.8% |
| January 2026 | $1.69 | -36.2% |
| December 2025 | $2.65 | -8.0% |
| November 2025 | $2.88 | -21.7% |
About the NVNI data
Daily bars. 1,200 sessions from Dec 29, 2021 to Oct 9, 2026, one row per Other US listings trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 8, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Other US listings trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 29, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/other%3ANVNI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
NVNI share price history
