Nvni Group Limited Ordinary Shares (NVNI) Historical Stock Data
0.59 ↓0.01 (-1.50%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NVNI is down -2.08% a day on average. There have been 14 days where Nvni Group Limited Ordinary Shares closed green and 16 days where NVNI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-10-17 | 0.61 | 0.59 | ↓$0.02 (-2.96%) | 0.59 | 0.64 | 11.79K |
| 2024-10-16 | 0.60 | 0.60 | ↓$0.00 (-0.02%) | 0.59 | 0.60 | 46.37K |
| 2024-10-15 | 0.60 | 0.58 | ↓$0.02 (-3.97%) | 0.58 | 0.60 | 13.34K |
| 2024-10-14 | 0.62 | 0.62 | ↑$0.00 (0.00%) | 0.62 | 0.67 | 2.90K |
| 2024-10-11 | 0.68 | 0.67 | ↓$0.02 (-2.21%) | 0.63 | 0.70 | 7.58K |
| 2024-10-10 | 0.69 | 0.70 | ↑$0.01 (0.99%) | 0.68 | 0.70 | 6.69K |
| 2024-10-09 | 0.80 | 0.68 | ↓$0.12 (-14.99%) | 0.65 | 0.80 | 18.12K |
| 2024-10-08 | 0.80 | 0.80 | ↑$0.00 (0.00%) | 0.80 | 0.80 | 121 |
| 2024-10-07 | 0.80 | 0.80 | ↑$0.00 (0.00%) | 0.80 | 0.81 | 826 |
| 2024-10-04 | 0.77 | 0.80 | ↑$0.03 (3.90%) | 0.76 | 0.80 | 2.91K |
| 2024-10-03 | 0.77 | 0.83 | ↑$0.05 (6.55%) | 0.77 | 0.83 | 3.85K |
| 2024-10-02 | 0.81 | 0.79 | ↓$0.02 (-2.49%) | 0.76 | 0.82 | 10.73K |
| 2024-10-01 | 0.75 | 0.75 | ↑$0.00 (0.00%) | 0.75 | 0.75 | 1.69K |
| 2024-09-30 | 0.84 | 0.85 | ↑$0.01 (0.65%) | 0.84 | 0.87 | 2.23K |
| 2024-09-27 | 0.92 | 0.87 | ↓$0.05 (-5.41%) | 0.82 | 0.92 | 16.12K |
| 2024-09-26 | 0.86 | 0.86 | ↑$0.00 (0.01%) | 0.86 | 0.86 | 817 |
| 2024-09-25 | 0.99 | 0.92 | ↓$0.08 (-7.58%) | 0.85 | 0.99 | 9.15K |
| 2024-09-24 | 1.00 | 0.99 | ↓$0.01 (-1.00%) | 0.99 | 1.05 | 6.09K |
| 2024-09-23 | 1.00 | 1.02 | ↑$0.02 (2.18%) | 1.00 | 1.02 | 5.26K |
| 2024-09-20 | 1.00 | 0.99 | ↓$0.01 (-1.01%) | 0.99 | 1.07 | 3.19K |
| 2024-09-19 | 1.00 | 1.00 | ↑$0.00 (0.00%) | 1.00 | 1.00 | 142 |
| 2024-09-18 | 1.00 | 1.00 | ↑$0.00 (0.00%) | 1.00 | 1.00 | 635 |
| 2024-09-17 | 1.01 | 1.00 | ↓$0.01 (-1.13%) | 1.00 | 1.08 | 9.89K |
| 2024-09-16 | 1.00 | 1.07 | ↑$0.07 (6.85%) | 1.00 | 1.07 | 1.44K |
| 2024-09-13 | 1.10 | 1.00 | ↓$0.10 (-9.12%) | 1.00 | 1.15 | 1.84K |
| 2024-09-12 | 1.09 | 1.05 | ↓$0.04 (-3.67%) | 1.05 | 1.09 | 882 |
| 2024-09-11 | 1.00 | 1.00 | ↓$0.00 (-0.10%) | 1.00 | 1.01 | 2.65K |
| 2024-09-10 | 1.00 | 1.00 | ↑$0.00 (0.00%) | 1.00 | 1.00 | 810 |
| 2024-09-09 | 1.27 | 1.03 | ↓$0.24 (-18.90%) | 1.03 | 1.27 | 2.42K |
| 2024-09-06 | 1.10 | 1.00 | ↓$0.10 (-9.09%) | 1.00 | 1.10 | 5.37K |
Create an account or log in to view more rows.
$NVNI to the moon!
$NVNI has just been halted from trading due to volatility.
$NVNI has just been halted from trading due to volatility.
$NVNI C'mon
do a spike!!
$NVNI I like green candles on my birthday cake
$NVNI Price target here?
$NVNI green shoots
$NVNI who else excited??
$NVNI has just been halted from trading due to volatility.
$NVNI has just been halted from trading due to volatility.