Nuvve Holding Corp. (NVVE) Stock Price History
Historical prices from 2020 to 2026
- 1M
- -12.0%
- 3M
- -44.3%
- YTD
- -88.1%
- 1Y
- -99.2%
- 3Y
- -96.9%
- 5Y
- -91.2%
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 July 8, 2026, Nuvve Holding Corp. (NVVE) trades at $5.19, representing a -99.2% return over the past year. The stock has delivered a -100.0% total return over five years (-91.2% 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 92% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Cyclical sector peers EVGO (-45.0% 1Y), BLNK (-34.5% 1Y), and CHPT (-58.2% 1Y), NVVE has underperformed the peer group average. Compare NVVE vs EVGO →
NVVE Historical Price Data · from 2020
Rows 1–50 of 1,553| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 5.04 | 5.19 | 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% |
| 2026-06-08 | 6.18 | 6.18 | 5.81 | 5.90 | 12K | -2.64% |
| 2026-06-05 | 6.70 | 6.70 | 5.76 | 6.06 | 18K | -10.22% |
| 2026-06-04 | 6.30 | 6.84 | 6.30 | 6.75 | 12K | +7.14% |
| 2026-06-03 | 6.56 | 6.79 | 6.17 | 6.30 | 18K | -4.26% |
| 2026-06-02 | 7.02 | 7.16 | 6.31 | 6.58 | 21K | +0.15% |
| 2026-06-01 | 6.73 | 7.13 | 6.48 | 6.57 | 15K | -4.92% |
| 2026-05-29 | 7.56 | 7.64 | 6.68 | 6.91 | 19K | -10.14% |
| 2026-05-28 | 7.20 | 7.73 | 6.45 | 7.69 | 31K | +17.76% |
| 2026-05-27 | 6.30 | 6.77 | 6.30 | 6.53 | 14K | +3.82% |
| 2026-05-26 | 6.86 | 6.92 | 6.05 | 6.29 | 43K | -8.31% |
| 2026-05-22 | 6.86 | 7.75 | 6.48 | 6.86 | 16K | +7.02% |
| 2026-05-21 | 6.81 | 7.20 | 6.30 | 6.41 | 16K | +3.22% |
| 2026-05-20 | 6.31 | 6.50 | 6.12 | 6.21 | 11K | -2.82% |
| 2026-05-19 | 6.60 | 6.61 | 6.31 | 6.39 | 7K | -5.05% |
| 2026-05-18 | 7.69 | 7.74 | 6.58 | 6.73 | 11K | -8.56% |
| 2026-05-15 | 7.28 | 7.36 | 6.68 | 7.36 | 18K | -0.14% |
| 2026-05-14 | 8.05 | 8.05 | 7.02 | 7.37 | 22K | -0.81% |
| 2026-05-13 | 6.55 | 7.73 | 6.33 | 7.43 | 20K | +11.56% |
| 2026-05-12 | 6.42 | 6.66 | 6.21 | 6.66 | 9K | +5.21% |
| 2026-05-11 | 6.30 | 6.48 | 6.16 | 6.33 | 7K | +0.80% |
| 2026-05-08 | 6.31 | 6.50 | 6.16 | 6.28 | 13K | -0.95% |
| 2026-05-07 | 6.81 | 6.88 | 6.12 | 6.34 | 71K | -4.37% |
| 2026-05-06 | 6.30 | 6.80 | 6.04 | 6.63 | 25K | +5.91% |
| 2026-05-05 | 6.01 | 6.30 | 5.73 | 6.26 | 16K | +7.56% |
| 2026-05-04 | 5.74 | 6.21 | 5.59 | 5.82 | 16K | +2.65% |
| 2026-05-01 | 5.76 | 5.94 | 5.22 | 5.67 | 22K | +7.39% |
| 2026-04-30 | 5.45 | 6.43 | 5.22 | 5.28 | 68K | -5.04% |
| 2026-04-29 | 5.76 | 5.76 | 5.25 | 5.56 | 20K | -5.28% |
| 2026-04-28 | 5.76 | 6.12 | 5.34 | 5.87 | 21K | -4.55% |
| 2026-04-27 | 6.93 | 7.24 | 4.16 | 6.15 | 176K | -30.90% |
| 2026-04-24 | 8.82 | 9.06 | 8.35 | 8.90 | 18K | +2.30% |
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 -99.2% over the past year, below its 5-year annualized CAGR of -91.2%. 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 $813.60. Current 1-year return of -99.2% 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.