Nuvve Holding Corp. (NVVE) Stock Price History
Historical prices from 2020 to 2026
Loading 10-year price history...
NVVE Historical Performance
Short-Term Returns
NVVE Stock Price Trajectory (2020–2026)
As of May 8, 2026, Nuvve Holding Corp. (NVVE) trades at $0.35, representing a -66.5% return over the past year. The stock has delivered a -100.0% total return over five years (-84.6% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $9,096.00 on November 25, 2020. From this peak, NVVE has corrected -100.0%, currently trading 95% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Cyclical sector peers EVGO (-48.2% 1Y), BLNK (+4.8% 1Y), and CHPT (-48.3% 1Y), NVVE has underperformed the peer group average. Compare NVVE vs EVGO →
NVVE Historical Price Data (2025–2026)
Showing 30 of 1,513 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 0.38 | 0.38 | 0.34 | 0.35 | 1.24M | -4.43% |
| 2026-05-06 | 0.35 | 0.38 | 0.34 | 0.37 | 446K | +5.83% |
| 2026-05-05 | 0.33 | 0.35 | 0.32 | 0.35 | 272K | +7.61% |
| 2026-05-04 | 0.32 | 0.34 | 0.31 | 0.32 | 286K | +2.67% |
| 2026-05-01 | 0.32 | 0.33 | 0.29 | 0.32 | 344K | +7.33% |
| 2026-04-30 | 0.30 | 0.36 | 0.29 | 0.29 | 1.20M | -4.99% |
| 2026-04-29 | 0.32 | 0.32 | 0.29 | 0.31 | 361K | -5.33% |
| 2026-04-28 | 0.32 | 0.34 | 0.30 | 0.33 | 372K | -4.53% |
| 2026-04-27 | 0.39 | 0.40 | 0.23 | 0.34 | 3.10M | -30.84% |
| 2026-04-24 | 0.49 | 0.50 | 0.47 | 0.49 | 205K | +2.21% |
| 2026-04-23 | 0.52 | 0.52 | 0.47 | 0.48 | 374K | -8.64% |
| 2026-04-22 | 0.56 | 0.57 | 0.52 | 0.53 | 297K | -3.89% |
| 2026-04-21 | 0.59 | 0.61 | 0.54 | 0.55 | 278K | -6.04% |
| 2026-04-20 | 0.60 | 0.61 | 0.56 | 0.59 | 330K | -2.17% |
| 2026-04-17 | 0.63 | 0.63 | 0.54 | 0.60 | 499K | -3.00% |
| 2026-04-16 | 0.66 | 0.67 | 0.60 | 0.62 | 649K | -8.04% |
| 2026-04-15 | 0.65 | 0.68 | 0.62 | 0.67 | 370K | +3.74% |
| 2026-04-14 | 0.56 | 0.69 | 0.56 | 0.65 | 1.32M | +7.88% |
| 2026-04-13 | 0.63 | 0.64 | 0.55 | 0.60 | 1.62M | -10.65% |
| 2026-04-10 | 0.57 | 0.82 | 0.56 | 0.67 | 9.84M | +19.70% |
| 2026-04-09 | 0.54 | 0.60 | 0.53 | 0.56 | 488K | +7.86% |
| 2026-04-08 | 0.52 | 0.54 | 0.52 | 0.52 | 258K | +0.54% |
| 2026-04-07 | 0.58 | 0.58 | 0.51 | 0.52 | 285K | -8.56% |
| 2026-04-06 | 0.58 | 0.60 | 0.56 | 0.57 | 123K | -3.32% |
| 2026-04-02 | 0.56 | 0.63 | 0.56 | 0.59 | 149K | +1.56% |
| 2026-04-01 | 0.66 | 0.66 | 0.56 | 0.58 | 476K | -13.33% |
| 2026-03-31 | 0.70 | 0.74 | 0.65 | 0.66 | 543K | -0.73% |
| 2026-03-30 | 0.80 | 0.81 | 0.66 | 0.67 | 319K | -17.20% |
| 2026-03-27 | 0.82 | 0.82 | 0.76 | 0.81 | 123K | -1.26% |
| 2026-03-26 | 0.82 | 0.84 | 0.80 | 0.82 | 115K | -2.51% |
See NVVE's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs NVVE Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare NVVE vs AMZN
Side-by-side business, growth, and profitability comparison vs Amazon.com, Inc..
Start ComparisonNVVE — Frequently Asked Questions
Quick answers to the most common questions about buying NVVE stock.
How has NVVE stock performed recently?
NVVE declined -66.5% over the past year, below its 5-year annualized CAGR of -84.6%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is NVVE's all-time high price?
Nuvve Holding Corp. reached $9096.00 on 2020-11-25. The 52-week high is $7.96. Current 1-year return of -66.5% places the stock further from historical peaks.
Where can I download NVVE historical price data?
This page provides NVVE daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2020-2026, downloadable in CSV format.