Other US listings · NVNIF · stock
Nvni Group Ltd (NVNIF) stock price history
Every Other US listings trading session of Nvni Group Ltd from Dec 29, 2021 to Oct 30, 2026: 1,215 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
NVNIF adjusted close, 2021 to 2026
- $117.30
- All time high, 2023
- $4.20
- 52 week high, $0.0310 low
- 1,215
- Daily sessions since 2021
Last updated Oct 30, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
NVNIF key facts
- Nvni Group Ltd (NVNIF) closed at $0.0440 on Oct 30, 2026 on Other US listings.
- NVNIF's all time high close is $117.30, set on Sep 29, 2023; its all time low close is $0.0400 on Oct 16, 2026.
- NVNIF's 52 week range is $0.0310 to $4.20.
- NVNIF returned -98.7% over the year to Oct 30, 2026.
- Since Dec 29, 2021 NVNIF returned -100%, -79.7% a year compounded.
- NVNIF's deepest drawdown was -100.0% from Sep 29, 2023 to Oct 16, 2026.
- DataCedar holds 1,215 daily sessions of NVNIF history from Dec 29, 2021, adjusted for splits and dividends, served by the API under a key.
NVNIF price chart, 2021 to 2026
NVNIF returns
Price return from the last close on or before the window start to Oct 30, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -95.2% |
| 3 months | -95.8% |
| 6 months | -96.9% |
| Year to date | -98.4% |
| 1 year | -98.7% |
| 3 years | -99.8% |
| 5 years | n/a |
| 10 years | n/a |
| Since Dec 29, 2021 | -100.0% |
| Compound annual growth, 4.8 years | -79.7% |
NVNIF 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
- $0.0400 on Oct 16, 2026
- 52 week high
- $4.20 on Dec 5, 2025
- 52 week low
- $0.0310 on Oct 16, 2026
- Deepest drawdown
- -100.0% from Sep 29, 2023 to Oct 16, 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
- 181.9%
- Sessions closing higher, 1 year
- 41%
- Best calendar year
- 2024, +64%
- Worst calendar year
- 2025, -89%
NVNIF 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 30, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $2.66 | $3.18 | $0.0310 | $0.0440 | -98.3% | 62.5M | 209 |
| 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 |
NVNIF monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| October 2026 | $0.0440 | -95.2% |
| 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 NVNIF data
Daily bars. 1,215 sessions from Dec 29, 2021 to Oct 30, 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. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
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%3ANVNIF/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
NVNIF share price history
