Other US listings · NVVE · stock
Nuvve Holding Corp. (NVVE) stock price history
Every Other US listings trading session of Nuvve Holding Corp. from May 1, 2020 to Jul 23, 2026: 1,564 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.
NVVE adjusted close, 2020 to 2026
- $6,413,760
- All time high, 2020
- $655.20
- 52 week high, $2.51 low
- 1,564
- Daily sessions since 2020
Last updated Jul 23, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
NVVE key facts
- Nuvve Holding Corp. (NVVE) closed at $3.23 on Jul 23, 2026 on Other US listings.
- NVVE's all time high close is $6,413,760, set on Nov 25, 2020; its all time low close is $3.23 on Jul 23, 2026.
- NVVE's 52 week range is $2.51 to $655.20.
- NVVE returned -99.5% over the year to Jul 23, 2026 and -100.0% over five years.
- Since May 1, 2020 NVVE returned -100%, -88.9% a year compounded.
- NVVE's deepest drawdown was -100.0% from Nov 25, 2020 to Jul 23, 2026.
- DataCedar holds 1,564 daily sessions of NVVE history from May 1, 2020 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
NVVE price chart, 2020 to 2026
NVVE returns
Price return from the last close on or before the window start to Jul 23, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -46.8% |
| 3 months | -62.9% |
| 6 months | -92.9% |
| Year to date | -93.0% |
| 1 year | -99.5% |
| 3 years | -100.0% |
| 5 years | -100.0% |
| 10 years | n/a |
| Since May 1, 2020 | -100.0% |
| Compound annual growth, 6.2 years | -88.9% |
NVVE records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $6,413,760 on Nov 25, 2020
- All time low close
- $3.23 on Jul 23, 2026
- 52 week high
- $655.20 on Jul 23, 2025
- 52 week low
- $2.51 on Jul 23, 2026
- Deepest drawdown
- -100.0% from Nov 25, 2020 to Jul 23, 2026, not yet recovered
- Best single session
- +205.1% on Nov 13, 2025
- Worst single session
- -62.9% on Jan 31, 2024
- Volatility, 1 year annualised
- 243.0%
- Sessions closing higher, 1 year
- 37%
- Best calendar year
- 2021, -23%
- Worst calendar year
- 2025, -98%
NVVE 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. 2020 starts on May 1, 2020; 2026 runs to Jul 23, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $41.40 | $102.42 | $2.51 | $3.23 | -92.9% | 94.7M | 139 |
| 2025 | $2,254 | $3,614 | $42.30 | $45.72 | -98.0% | 4.8M | 250 |
| 2024 | $36,000 | $52,344 | $1,950 | $2,246 | -93.8% | 103.1K | 252 |
| 2023 | $198,720 | $760,320 | $34,560 | $36,000 | -81.3% | 1.2K | 250 |
| 2022 | $3,888,000 | $3,997,440 | $126,720 | $192,960 | -95.0% | 230 | 251 |
| 2021 | $5,140,800 | $6,284,160 | $2,018,880 | $3,836,160 | -22.6% | 299 | 252 |
| 2020 | $2,819,520 | $6,549,120 | $2,793,600 | $4,959,360 | n/a | 223 | 170 |
NVVE monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| July 2026 | $3.23 | -54.8% |
| June 2026 | $7.15 | +3.1% |
| May 2026 | $6.93 | +31.0% |
| April 2026 | $5.29 | -55.8% |
| March 2026 | $11.97 | -36.7% |
| February 2026 | $18.90 | -33.5% |
| January 2026 | $28.44 | -37.8% |
| December 2025 | $45.72 | -73.1% |
| November 2025 | $169.92 | +12.4% |
| October 2025 | $151.20 | -10.6% |
| September 2025 | $169.20 | -39.0% |
| August 2025 | $277.20 | -33.6% |
About the NVVE data
Daily bars. 1,564 sessions from May 1, 2020 to Jul 23, 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 Jul 23, 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 May 1, 2020, 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/NVVE/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
NVVE share price history
