Nvni Group Limited Ordinary Shares (NVNI) Stock Price History
Historical prices from 2023 to 2026
- 1M
- +1.0%
- 3M
- +4.0%
- YTD
- -61.7%
- 1Y
- -68.3%
- 3Y
- -74.5%
- 5Y
- -56.0%
Loading 10-year price history...
NVNI Historical Performance
NVNI Annual Returns
Year-by-year price performance · 2023–2026
- 2023 annual price return
- -76.5%
- 2024 annual price return
- +53.1%
- 2025 annual price return
- -91.1%
- 2026 annual price return
- -55.5%
NVNI Stock Price Trajectory (2023–2026)
As of July 8, 2026, Nvni Group Limited Ordinary Shares (NVNI) trades at $1.05, representing a -68.3% return over the past year. The stock has delivered a -98.3% total return over five years (-56.0% 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 -99.1%, currently trading 59% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers BRZE (-14.1% 1Y), HUBS (-63.1% 1Y), and MNDY (-72.6% 1Y), NVNI has underperformed the peer group average. Compare NVNI vs BRZE →
NVNI Historical Price Data · from 2023
Rows 1–50 of 693| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 1.00 | 1.05 | 0.96 | 1.05 | 141K | -1.87% |
| 2026-07-06 | 0.99 | 1.13 | 0.94 | 1.07 | 146K | +8.08% |
| 2026-07-02 | 0.98 | 0.99 | 0.96 | 0.99 | 26K | 0.00% |
| 2026-07-01 | 0.93 | 0.99 | 0.92 | 0.99 | 52K | +4.21% |
| 2026-06-30 | 0.92 | 0.95 | 0.92 | 0.95 | 26K | -2.06% |
| 2026-06-29 | 0.95 | 0.97 | 0.93 | 0.97 | 38K | +1.93% |
| 2026-06-26 | 0.93 | 0.96 | 0.92 | 0.95 | 32K | -0.88% |
| 2026-06-25 | 0.97 | 0.97 | 0.90 | 0.96 | 34K | -1.01% |
| 2026-06-24 | 0.96 | 1.00 | 0.92 | 0.97 | 51K | -0.49% |
| 2026-06-23 | 0.91 | 0.99 | 0.91 | 0.97 | 86K | +2.94% |
| 2026-06-22 | 0.91 | 0.96 | 0.90 | 0.95 | 58K | +1.22% |
| 2026-06-18 | 0.92 | 0.97 | 0.91 | 0.94 | 75K | -0.07% |
| 2026-06-17 | 0.95 | 0.98 | 0.91 | 0.94 | 125K | -1.55% |
| 2026-06-16 | 0.92 | 0.96 | 0.91 | 0.95 | 103K | -0.54% |
| 2026-06-15 | 0.81 | 1.04 | 0.81 | 0.96 | 10K | +19.62% |
| 2026-06-12 | 0.85 | 0.94 | 0.77 | 0.80 | 395K | -8.13% |
| 2026-06-11 | 0.90 | 0.92 | 0.84 | 0.87 | 843K | -4.72% |
| 2026-06-10 | 1.06 | 1.16 | 0.85 | 0.91 | 23.98M | -8.69% |
| 2026-06-09 | 1.05 | 1.08 | 0.97 | 1.00 | 125K | -3.86% |
| 2026-06-08 | 1.04 | 1.05 | 1.01 | 1.04 | 29K | +1.96% |
| 2026-06-05 | 1.05 | 1.14 | 1.01 | 1.02 | 125K | -7.69% |
| 2026-06-04 | 1.07 | 1.11 | 1.00 | 1.10 | 102K | +5.24% |
| 2026-06-03 | 1.15 | 1.17 | 1.05 | 1.05 | 138K | -8.70% |
| 2026-06-02 | 1.20 | 1.22 | 1.10 | 1.15 | 76K | -5.74% |
| 2026-06-01 | 1.14 | 1.26 | 1.12 | 1.22 | 217K | +6.09% |
| 2026-05-29 | 1.15 | 1.17 | 1.15 | 1.15 | 20K | 0.00% |
| 2026-05-28 | 1.20 | 1.23 | 1.15 | 1.15 | 77K | -3.36% |
| 2026-05-27 | 1.18 | 1.20 | 1.16 | 1.19 | 22K | +0.85% |
| 2026-05-26 | 1.18 | 1.26 | 1.15 | 1.18 | 53K | -1.67% |
| 2026-05-22 | 1.10 | 1.25 | 1.10 | 1.20 | 0 | +8.11% |
| 2026-05-21 | 1.10 | 1.13 | 1.07 | 1.11 | 43K | +0.91% |
| 2026-05-20 | 1.07 | 1.11 | 1.05 | 1.10 | 31K | +2.80% |
| 2026-05-19 | 0.98 | 1.14 | 0.97 | 1.07 | 882K | -4.46% |
| 2026-05-18 | 1.17 | 1.17 | 1.11 | 1.12 | 29K | -3.45% |
| 2026-05-15 | 1.17 | 1.18 | 1.15 | 1.16 | 53K | +0.87% |
| 2026-05-14 | 1.15 | 1.19 | 1.13 | 1.15 | 54K | +0.88% |
| 2026-05-13 | 1.12 | 1.20 | 1.11 | 1.14 | 64K | +2.70% |
| 2026-05-12 | 1.13 | 1.15 | 1.09 | 1.11 | 85K | 0.00% |
| 2026-05-11 | 1.15 | 1.18 | 1.10 | 1.11 | 97K | -4.31% |
| 2026-05-08 | 1.22 | 1.24 | 1.12 | 1.16 | 96K | -3.33% |
| 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% |
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.
NVNI — Frequently Asked Questions
Quick answers to the most common questions about buying NVNI stock.
How has NVNI stock performed recently?
NVNI declined -68.3% over the past year, below its 5-year annualized CAGR of -56.0%. 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 -68.3% 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.