Nuvve Holding Corp. (NVVE) Stock Price History
Historical prices from 2020 to 2026
- 1M
- +13.0%
- 3M
- -78.6%
- YTD
- -97.1%
- 1Y
- -99.3%
- 3Y
- -97.9%
- 5Y
- -93.4%
Loading 10-year price history...
NVVE Historical Performance
NVVE Annual Returns
Year-by-year price performance · 2020–2026
- 2020 annual price return
- +77.5%
- 2021 annual price return
- +15525.0%
- 2022 annual price return
- -80.7%
- 2023 annual price return
- -80.8%
- 2024 annual price return
- -94.0%
- 2025 annual price return
- -98.0%
- 2026 annual price return
- -97.7%
NVVE Stock Price Trajectory (2020–2026)
As of September 9, 2026, Nuvve Holding Corp. (NVVE) trades at $1.26, representing a -99.3% return over the past year. The stock has delivered a -100.0% total return over five years (-93.4% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $999,999.00 on August 19, 2022. From this peak, NVVE has corrected -100.0%, currently trading 97% below its 200-day moving average, suggesting potential weakness.
When compared to Industrials sector peers EVGO (-64.2% 1Y), BLNK (-47.8% 1Y), and CHPT (-13.6% 1Y), NVVE has underperformed the peer group average. Compare NVVE vs EVGO →
NVVE Historical Price Data · from 2020
Rows 1–50 of 1,583| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-08-20 | 1.22 | 1.30 | 1.20 | 1.26 | 8K | +5.88% |
| 2026-08-19 | 1.31 | 1.40 | 1.11 | 1.19 | 8K | -14.39% |
| 2026-08-18 | 1.49 | 1.66 | 1.30 | 1.39 | 37K | -9.03% |
| 2026-08-17 | 1.10 | 1.90 | 1.09 | 1.53 | 45K | +36.12% |
| 2026-08-14 | 1.12 | 1.19 | 1.10 | 1.12 | 11K | +0.22% |
| 2026-08-13 | 1.05 | 1.19 | 1.04 | 1.12 | 18K | +4.67% |
| 2026-08-12 | 1.09 | 1.13 | 1.00 | 1.07 | 3K | -2.73% |
| 2026-08-11 | 1.12 | 1.16 | 1.08 | 1.10 | 10K | -1.35% |
| 2026-08-10 | 1.20 | 1.20 | 1.10 | 1.11 | 7K | +1.36% |
| 2026-08-07 | 0.94 | 1.22 | 0.94 | 1.10 | 38K | +17.16% |
| 2026-08-06 | 1.00 | 1.04 | 0.85 | 0.94 | 7K | -2.70% |
| 2026-08-05 | 0.95 | 1.00 | 0.85 | 0.96 | 38K | +1.59% |
| 2026-08-04 | 0.90 | 0.97 | 0.90 | 0.95 | 9K | -5.01% |
| 2026-08-03 | 0.89 | 1.00 | 0.89 | 1.00 | 10K | 0.00% |
| 2026-07-31 | 1.05 | 1.05 | 0.89 | 1.00 | 30K | -9.09% |
| 2026-07-30 | 1.20 | 1.25 | 1.00 | 1.10 | 21K | -6.78% |
| 2026-07-29 | 1.26 | 1.26 | 0.95 | 1.18 | 37K | -8.95% |
| 2026-07-28 | 1.60 | 1.70 | 1.25 | 1.30 | 53K | -19.30% |
| 2026-07-27 | 2.32 | 2.40 | 1.51 | 1.61 | 145K | -50.28% |
| 2026-07-23 | 5.50 | 10.50 | 2.51 | 3.23 | 11.75M | -44.21% |
| 2026-07-22 | 7.75 | 7.75 | 5.59 | 5.79 | 1.00M | -18.10% |
| 2026-07-21 | 7.62 | 8.33 | 6.92 | 7.07 | 1.57M | -12.39% |
| 2026-07-20 | 7.59 | 9.50 | 6.80 | 8.07 | 642K | +3.07% |
| 2026-07-17 | 7.84 | 11.17 | 6.65 | 7.83 | 1.61M | -6.56% |
| 2026-07-16 | 12.24 | 12.35 | 7.47 | 8.38 | 1.57M | -61.13% |
| 2026-07-15 | 17.21 | 35.79 | 17.21 | 21.56 | 5.77M | +36.46% |
| 2026-07-14 | 15.72 | 17.70 | 14.05 | 15.80 | 391K | +0.89% |
| 2026-07-13 | 12.64 | 20.40 | 11.19 | 15.66 | 1.85M | +14.56% |
| 2026-07-10 | 9.54 | 20.74 | 9.21 | 13.67 | 18.15M | +55.69% |
| 2026-07-09 | 7.90 | 9.87 | 7.06 | 8.78 | 1.11M | +3.42% |
| 2026-07-08 | 5.14 | 11.98 | 4.93 | 8.49 | 37.84M | +63.58% |
| 2026-07-07 | 4.83 | 5.20 | 4.37 | 5.19 | 69K | +6.13% |
| 2026-07-06 | 5.97 | 6.41 | 3.79 | 4.89 | 282K | -15.10% |
| 2026-07-02 | 6.39 | 6.70 | 5.75 | 5.76 | 20K | -10.97% |
| 2026-07-01 | 6.84 | 7.19 | 5.76 | 6.47 | 30K | -9.51% |
| 2026-06-30 | 6.40 | 7.82 | 6.30 | 7.15 | 47K | +14.95% |
| 2026-06-29 | 6.03 | 6.30 | 5.58 | 6.22 | 6K | +5.42% |
| 2026-06-26 | 5.77 | 6.08 | 5.64 | 5.90 | 6K | +4.42% |
| 2026-06-25 | 5.98 | 6.30 | 5.63 | 5.65 | 5K | -0.70% |
| 2026-06-24 | 6.57 | 6.57 | 5.67 | 5.69 | 8K | -6.11% |
| 2026-06-23 | 6.30 | 6.54 | 5.82 | 6.06 | 7K | -3.81% |
| 2026-06-22 | 6.71 | 6.93 | 6.30 | 6.30 | 9K | -4.11% |
| 2026-06-18 | 6.56 | 6.93 | 6.30 | 6.57 | 7K | +0.46% |
| 2026-06-17 | 6.62 | 7.02 | 6.48 | 6.54 | 9K | +1.55% |
| 2026-06-16 | 6.84 | 6.84 | 6.44 | 6.44 | 10K | -7.60% |
| 2026-06-15 | 6.41 | 7.20 | 6.41 | 6.97 | 20K | +10.81% |
| 2026-06-12 | 6.66 | 6.75 | 6.29 | 6.29 | 5K | -6.81% |
| 2026-06-11 | 6.84 | 6.84 | 6.48 | 6.75 | 7K | +1.35% |
| 2026-06-10 | 6.53 | 6.66 | 6.14 | 6.66 | 7K | -1.33% |
| 2026-06-09 | 5.99 | 6.82 | 5.94 | 6.75 | 29K | +14.41% |
NVVE Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
NVVE — Frequently Asked Questions
Quick answers to the most common questions about buying NVVE stock.
How has NVVE stock performed recently?
NVVE declined -99.3% over the past year, below its 5-year annualized CAGR of -93.4%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is NVVE's all-time high price?
Nuvve Holding Corp. reached $999999.00 on 2022-08-19. The 52-week high is $464.40. Current 1-year return of -99.3% 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.