Nvni Group Limited Ordinary Shares (NVNI) Stock Price History
Historical prices from 2023 to 2026
Loading 10-year price history...
NVNI Historical Performance
Short-Term Returns
NVNI Stock Price Trajectory (2023–2026)
As of May 8, 2026, Nvni Group Limited Ordinary Shares (NVNI) trades at $1.20, representing a -74.1% return over the past year. The stock has delivered a -98.1% total return over five years (-54.8% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $121.90 on December 20, 2024. From this peak, NVNI has corrected -99.0%, currently trading 66% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers BRZE (-30.7% 1Y), HUBS (-62.0% 1Y), and MNDY (-72.3% 1Y), NVNI has underperformed the peer group average. Compare NVNI vs BRZE →
NVNI Historical Price Data (2025–2026)
Showing 30 of 653 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 1.23 | 1.28 | 1.20 | 1.20 | 52K | -4.76% |
| 2026-05-06 | 1.29 | 1.29 | 1.20 | 1.26 | 65K | +0.80% |
| 2026-05-05 | 1.27 | 1.34 | 1.25 | 1.25 | 12K | -4.58% |
| 2026-05-04 | 1.40 | 1.41 | 1.28 | 1.31 | 101K | -7.09% |
| 2026-05-01 | 1.39 | 1.42 | 1.38 | 1.41 | 80K | +0.71% |
| 2026-04-30 | 1.30 | 1.42 | 1.30 | 1.40 | 75K | +6.87% |
| 2026-04-29 | 1.34 | 1.38 | 1.25 | 1.31 | 89K | -0.76% |
| 2026-04-28 | 1.35 | 1.39 | 1.32 | 1.32 | 63K | -6.38% |
| 2026-04-27 | 1.39 | 1.43 | 1.35 | 1.41 | 57K | +2.17% |
| 2026-04-24 | 1.40 | 1.40 | 1.37 | 1.38 | 68K | 0.00% |
| 2026-04-23 | 1.46 | 1.46 | 1.31 | 1.38 | 51K | -5.48% |
| 2026-04-22 | 1.30 | 1.47 | 1.29 | 1.46 | 205K | +12.31% |
| 2026-04-21 | 1.31 | 1.33 | 1.26 | 1.30 | 110K | -2.26% |
| 2026-04-20 | 1.29 | 1.33 | 1.28 | 1.33 | 45K | +1.53% |
| 2026-04-17 | 1.32 | 1.33 | 1.28 | 1.31 | 64K | 0.00% |
| 2026-04-16 | 1.32 | 1.32 | 1.24 | 1.31 | 51K | 0.00% |
| 2026-04-15 | 1.28 | 1.32 | 1.23 | 1.31 | 102K | +2.34% |
| 2026-04-14 | 1.29 | 1.34 | 1.23 | 1.28 | 219K | -4.48% |
| 2026-04-13 | 1.21 | 1.37 | 1.19 | 1.34 | 253K | +12.61% |
| 2026-04-10 | 1.23 | 1.36 | 1.18 | 1.19 | 413K | 0.00% |
| 2026-04-09 | 1.05 | 1.28 | 1.04 | 1.19 | 864K | +14.42% |
| 2026-04-08 | 1.04 | 1.07 | 1.00 | 1.04 | 274K | +2.97% |
| 2026-04-07 | 1.06 | 1.08 | 0.98 | 1.01 | 747K | -8.18% |
| 2026-04-06 | 1.05 | 1.25 | 0.96 | 1.10 | 14.59M | -29.94% |
| 2026-04-02 | 1.17 | 1.66 | 1.17 | 1.57 | 360K | +29.75% |
| 2026-04-01 | 1.18 | 1.25 | 1.11 | 1.21 | 33K | +5.22% |
| 2026-03-31 | 1.12 | 1.16 | 1.05 | 1.15 | 62K | +4.55% |
| 2026-03-30 | 1.19 | 1.23 | 1.10 | 1.10 | 54K | -5.17% |
| 2026-03-27 | 1.19 | 1.20 | 1.13 | 1.16 | 41K | -2.52% |
| 2026-03-26 | 1.22 | 1.25 | 1.17 | 1.19 | 49K | -1.65% |
See NVNI's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs NVNI Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare NVNI vs NVDA
Side-by-side business, growth, and profitability comparison vs NVIDIA Corporation.
Start ComparisonNVNI — Frequently Asked Questions
Quick answers to the most common questions about buying NVNI stock.
How has NVNI stock performed recently?
NVNI declined -74.1% over the past year, below its 5-year annualized CAGR of -54.8%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is NVNI's all-time high price?
Nvni Group Limited Ordinary Shares reached $121.90 on 2024-12-20. The 52-week high is $16.40. Current 1-year return of -74.1% places the stock further from historical peaks.
Where can I download NVNI historical price data?
This page provides NVNI daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2023-2026, downloadable in CSV format.