Nvni Group Limited NVNI
NASDAQ · United States · Finance
$0.9299+0.01 (+0.85%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0.93 | +0.87% | $0.90 | $0.94 | $0.90 | 8.30K |
| 2026-09-30 | $0.92 | +1.32% | $0.93 | $0.95 | $0.90 | 4.70K |
| 2026-09-29 | $0.91 | -3.19% | $0.92 | $0.94 | $0.87 | 32.70K |
| 2026-09-28 | $0.94 | 0.00% | $0.94 | $0.96 | $0.92 | 30.60K |
| 2026-09-25 | $0.94 | -2.08% | $0.94 | $0.96 | $0.91 | 6.50K |
| 2026-09-24 | $0.96 | +2.45% | $0.92 | $0.97 | $0.88 | 62.10K |
| 2026-09-23 | $0.94 | +0.75% | $0.93 | $0.97 | $0.88 | 75.50K |
| 2026-09-22 | $0.93 | -4.12% | $0.93 | $0.97 | $0.91 | 34.60K |
| 2026-09-21 | $0.97 | +7.78% | $0.90 | $0.98 | $0.87 | 37.80K |
| 2026-09-18 | $0.90 | -3.12% | $0.92 | $0.95 | $0.87 | 33.00K |
| 2026-09-17 | $0.93 | -2.93% | $0.96 | $0.97 | $0.87 | 69.00K |
| 2026-09-16 | $0.96 | -3.33% | $0.90 | $0.97 | $0.88 | 31.20K |
| 2026-09-15 | $0.99 | +3.77% | $0.91 | $0.99 | $0.89 | 24.40K |
| 2026-09-14 | $0.95 | +5.88% | $0.89 | $0.95 | $0.87 | 31.00K |
| 2026-09-11 | $0.90 | +1.81% | $0.90 | $0.92 | $0.88 | 8.00K |
| 2026-09-10 | $0.88 | -1.99% | $0.87 | $1.00 | $0.87 | 16.30K |
| 2026-09-09 | $0.90 | +3.08% | $0.90 | $0.94 | $0.87 | 31.20K |
| 2026-09-08 | $0.88 | -5.81% | $0.90 | $1.00 | $0.79 | 129.10K |
| 2026-09-04 | $0.93 | -4.12% | $0.97 | $0.97 | $0.92 | 14.20K |
| 2026-09-03 | $0.97 | +0.10% | $0.96 | $1.00 | $0.91 | 34.50K |
| 2026-09-02 | $0.97 | -0.72% | $0.98 | $0.99 | $0.91 | 14.30K |
| 2026-09-01 | $0.98 | +16.33% | $0.87 | $1.00 | $0.87 | 334.10K |
| 2026-08-31 | $0.84 | -15.76% | $0.99 | $1.00 | $0.82 | 98.40K |
| 2026-08-28 | $1.00 | -4.23% | $1.02 | $1.03 | $0.99 | 108.10K |
| 2026-08-27 | $1.04 | +1.96% | $1.03 | $1.05 | $1.02 | 13.10K |
| 2026-08-26 | $1.02 | -0.97% | $1.02 | $1.04 | $1.02 | 20.70K |
| 2026-08-25 | $1.03 | -0.96% | $1.03 | $1.06 | $1.03 | 20.60K |
| 2026-08-24 | $1.04 | 0.00% | $1.03 | $1.06 | $1.00 | 11.30K |
| 2026-08-21 | $1.04 | +0.97% | $1.07 | $1.08 | $1.04 | 10.20K |
| 2026-08-20 | $1.03 | 0.00% | $1.01 | $1.07 | $1.01 | 20.10K |
| 2026-08-19 | $1.03 | 0.00% | $1.00 | $1.05 | $1.00 | 22.70K |
| 2026-08-18 | $1.03 | -0.96% | $1.06 | $1.06 | $1.02 | 15.70K |
| 2026-08-17 | $1.04 | -0.95% | $1.09 | $1.09 | $1.03 | 40.40K |
| 2026-08-14 | $1.05 | -6.25% | $1.12 | $1.14 | $1.05 | 11.70K |
| 2026-08-13 | $1.12 | +5.66% | $1.14 | $1.15 | $1.04 | 31.30K |
| 2026-08-12 | $1.06 | +6.00% | $1.03 | $1.13 | $1.00 | 30.40K |
| 2026-08-11 | $1.00 | -1.96% | $1.04 | $1.05 | $1.00 | 25.30K |
| 2026-08-10 | $1.02 | -2.86% | $1.03 | $1.07 | $1.00 | 49.60K |
| 2026-08-07 | $1.05 | +1.94% | $1.03 | $1.06 | $1.00 | 52.40K |
| 2026-08-06 | $1.03 | -5.50% | $1.03 | $1.10 | $1.00 | 42.20K |
| 2026-08-05 | $1.09 | -8.40% | $1.18 | $1.18 | $1.03 | 45.00K |
| 2026-08-04 | $1.19 | +10.19% | $1.16 | $1.30 | $1.15 | 57.60K |
| 2026-08-03 | $1.08 | +1.89% | $1.07 | $1.10 | $1.05 | 45.50K |
| 2026-07-31 | $1.06 | +0.95% | $1.05 | $1.06 | $1.02 | 10.90K |
| 2026-07-30 | $1.05 | 0.00% | $1.10 | $1.11 | $1.02 | 46.60K |
| 2026-07-29 | $1.05 | -3.67% | $1.09 | $1.10 | $1.00 | 35.70K |
| 2026-07-28 | $1.09 | -6.03% | $1.15 | $1.15 | $1.07 | 23.00K |
| 2026-07-27 | $1.16 | +2.65% | $1.07 | $1.17 | $1.05 | 53.30K |
| 2026-07-24 | $1.13 | -2.59% | $1.16 | $1.16 | $1.08 | 65.10K |
| 2026-07-23 | $1.16 | -1.69% | $1.15 | $1.21 | $1.10 | 28.90K |
| 2026-07-22 | $1.18 | -2.48% | $1.22 | $1.26 | $1.18 | 48.30K |
| 2026-07-21 | $1.21 | -8.33% | $1.26 | $1.33 | $1.11 | 184.10K |
| 2026-07-20 | $1.32 | -16.46% | $1.58 | $1.61 | $1.28 | 118.80K |
| 2026-07-17 | $1.58 | +1.28% | $1.54 | $1.64 | $1.53 | 65.20K |
| 2026-07-16 | $1.56 | -3.11% | $1.62 | $1.64 | $1.45 | 153.00K |
| 2026-07-15 | $1.61 | +17.52% | $1.37 | $1.69 | $1.33 | 367.00K |
| 2026-07-14 | $1.37 | +10.48% | $1.25 | $1.55 | $1.22 | 682.20K |
| 2026-07-13 | $1.24 | +12.73% | $1.08 | $1.29 | $1.06 | 227.70K |
| 2026-07-10 | $1.10 | +2.80% | $1.08 | $1.13 | $1.05 | 65.90K |
| 2026-07-09 | $1.07 | +1.90% | $1.06 | $1.10 | $1.02 | 60.70K |
| 2026-07-08 | $1.05 | 0.00% | $1.05 | $1.06 | $1.01 | 26.40K |
| 2026-07-07 | $1.05 | -1.87% | $1.00 | $1.05 | $0.96 | 142.30K |
| 2026-07-06 | $1.07 | +8.08% | $0.99 | $1.13 | $0.94 | 147.20K |
| 2026-07-02 | $0.99 | 0.00% | $0.98 | $0.99 | $0.94 | 26.40K |
| 2026-07-01 | $0.99 | +4.21% | $0.94 | $1.02 | $0.92 | 57.80K |
| 2026-06-30 | $0.95 | -2.06% | $0.92 | $0.95 | $0.92 | 36.60K |
| 2026-06-29 | $0.97 | +1.89% | $0.95 | $0.97 | $0.93 | 41.80K |
| 2026-06-26 | $0.95 | -0.83% | $0.93 | $0.96 | $0.92 | 36.90K |
| 2026-06-25 | $0.96 | -1.03% | $0.94 | $0.97 | $0.90 | 35.40K |
| 2026-06-24 | $0.97 | -0.51% | $0.96 | $1.00 | $0.92 | 51.30K |
| 2026-06-23 | $0.98 | +2.96% | $0.91 | $0.99 | $0.91 | 111.60K |
| 2026-06-22 | $0.95 | -0.32% | $0.91 | $0.96 | $0.90 | 57.70K |
| 2026-06-18 | $0.95 | +1.50% | $0.92 | $0.97 | $0.90 | 78.90K |
| 2026-06-17 | $0.94 | -2.90% | $0.94 | $0.98 | $0.91 | 126.40K |
| 2026-06-16 | $0.96 | +0.84% | $0.92 | $0.98 | $0.88 | 116.70K |
| 2026-06-15 | $0.96 | +18.02% | $0.81 | $1.04 | $0.81 | 874.30K |
| 2026-06-12 | $0.81 | -6.90% | $0.85 | $0.94 | $0.77 | 408.60K |
| 2026-06-11 | $0.87 | -4.71% | $0.90 | $0.92 | $0.84 | 873.10K |
| 2026-06-10 | $0.91 | -8.70% | $1.15 | $1.16 | $0.85 | 24.37M |
| 2026-06-09 | $1.00 | -3.85% | $1.05 | $1.10 | $0.96 | 126.10K |
| 2026-06-08 | $1.04 | +1.96% | $1.02 | $1.05 | $1.01 | 31.30K |
| 2026-06-05 | $1.02 | -7.69% | $1.07 | $1.14 | $1.00 | 133.20K |
| 2026-06-04 | $1.11 | +5.24% | $1.07 | $1.11 | $1.00 | 102.90K |
| 2026-06-03 | $1.05 | -8.70% | $1.16 | $1.17 | $1.02 | 139.40K |
| 2026-06-02 | $1.15 | -5.74% | $1.20 | $1.23 | $1.10 | 79.20K |
| 2026-06-01 | $1.22 | +6.09% | $1.13 | $1.26 | $1.12 | 217.40K |
| 2026-05-29 | $1.15 | 0.00% | $1.15 | $1.19 | $1.15 | 20.00K |
| 2026-05-28 | $1.15 | -3.36% | $1.20 | $1.23 | $1.15 | 79.60K |
| 2026-05-27 | $1.19 | +0.85% | $1.18 | $1.20 | $1.16 | 23.10K |
| 2026-05-26 | $1.18 | -1.67% | $1.19 | $1.26 | $1.15 | 53.70K |