Nuvve Holding Corp. (NVVE) Stock Price History
Historical prices from 2020 to 2026
- 1M
- -2.4%
- 3M
- -56.4%
- YTD
- -84.9%
- 1Y
- -65.6%
- 3Y
- -87.5%
- 5Y
- -85.1%
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
- -16.8%
- 2022 annual price return
- -95.1%
- 2023 annual price return
- -80.8%
- 2024 annual price return
- -94.0%
- 2025 annual price return
- -19.6%
- 2026 annual price return
- -56.6%
NVVE Stock Price Trajectory (2020–2026)
As of June 22, 2026, Nuvve Holding Corp. (NVVE) trades at $0.37, representing a -65.6% return over the past year. The stock has delivered a -100.0% total return over five years (-85.1% 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 91% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Cyclical sector peers EVGO (-55.2% 1Y), BLNK (-31.5% 1Y), and CHPT (-39.5% 1Y), NVVE has underperformed the peer group average. Compare NVVE vs EVGO →
NVVE Historical Price Data · from 2020
Rows 1–50 of 1,542| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 0.36 | 0.38 | 0.35 | 0.36 | 115K | +0.44% |
| 2026-06-17 | 0.37 | 0.39 | 0.36 | 0.36 | 164K | +1.51% |
| 2026-06-16 | 0.38 | 0.38 | 0.36 | 0.36 | 159K | -7.59% |
| 2026-06-15 | 0.36 | 0.40 | 0.36 | 0.39 | 343K | +10.94% |
| 2026-06-12 | 0.37 | 0.37 | 0.35 | 0.35 | 93K | -6.86% |
| 2026-06-11 | 0.38 | 0.38 | 0.36 | 0.37 | 117K | +1.38% |
| 2026-06-10 | 0.34 | 0.37 | 0.34 | 0.37 | 111K | -1.39% |
| 2026-06-09 | 0.33 | 0.38 | 0.33 | 0.38 | 478K | +14.36% |
| 2026-06-08 | 0.34 | 0.34 | 0.32 | 0.33 | 200K | -2.56% |
| 2026-06-05 | 0.37 | 0.37 | 0.32 | 0.34 | 35K | -10.27% |
| 2026-06-04 | 0.35 | 0.38 | 0.35 | 0.38 | 202K | +7.17% |
| 2026-06-03 | 0.36 | 0.38 | 0.34 | 0.35 | 318K | -4.32% |
| 2026-06-02 | 0.39 | 0.39 | 0.35 | 0.37 | 376K | +0.19% |
| 2026-06-01 | 0.37 | 0.39 | 0.36 | 0.36 | 261K | -5.27% |
| 2026-05-29 | 0.42 | 0.42 | 0.37 | 0.39 | 341K | -9.77% |
| 2026-05-28 | 0.40 | 0.43 | 0.36 | 0.43 | 541K | +17.73% |
| 2026-05-27 | 0.35 | 0.38 | 0.35 | 0.36 | 254K | +7.02% |
| 2026-05-26 | 0.37 | 0.38 | 0.34 | 0.34 | 753K | -11.05% |
| 2026-05-22 | 0.38 | 0.43 | 0.36 | 0.38 | 294K | +6.93% |
| 2026-05-21 | 0.38 | 0.40 | 0.35 | 0.36 | 279K | +3.28% |
| 2026-05-20 | 0.36 | 0.36 | 0.34 | 0.34 | 196K | -2.87% |
| 2026-05-19 | 0.37 | 0.37 | 0.35 | 0.36 | 127K | -5.00% |
| 2026-05-18 | 0.43 | 0.43 | 0.37 | 0.37 | 199K | -8.58% |
| 2026-05-15 | 0.40 | 0.41 | 0.37 | 0.41 | 321K | -0.05% |
| 2026-05-14 | 0.45 | 0.45 | 0.39 | 0.41 | 379K | -0.82% |
| 2026-05-13 | 0.36 | 0.43 | 0.35 | 0.41 | 264K | +11.51% |
| 2026-05-12 | 0.36 | 0.37 | 0.35 | 0.37 | 128K | +3.12% |
| 2026-05-11 | 0.35 | 0.36 | 0.34 | 0.36 | 114K | +2.78% |
| 2026-05-08 | 0.35 | 0.36 | 0.34 | 0.35 | 218K | -0.82% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 -65.6% over the past year, below its 5-year annualized CAGR of -85.1%. 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 -65.6% 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.