Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Nuvve Holding Corp. - Common Stock (NQ:NVVE)

1.720 -0.060 (-3.38%)

Streaming Delayed Price Updated: 2:36 PM EST, Feb 3, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 02, 2026	1.590	1.790	1.531	1.780	434,141	+0.20(+12.66%)
Jan 30, 2026	1.740	1.755	1.520	1.580	429,632	-0.19(-10.73%)
Jan 29, 2026	1.960	1.970	1.700	1.770	466,403	-0.20(-10.15%)
Jan 28, 2026	2.100	2.220	1.860	1.970	585,125	-0.22(-10.05%)
Jan 27, 2026	2.120	2.290	1.940	2.190	978,960	-0.13(-5.60%)
Jan 26, 2026	2.890	2.950	2.210	2.320	20,084,200	-0.14(-5.69%)
Jan 23, 2026	2.550	2.620	2.400	2.460	247,631	-0.06(-2.38%)
Jan 22, 2026	2.920	2.960	2.320	2.520	544,132	-0.42(-14.29%)
Jan 21, 2026	2.950	3.470	2.920	2.940	242,858	+0.03(+1.03%)
Jan 20, 2026	3.150	3.160	2.905	2.910	272,712	-0.35(-10.74%)
Jan 16, 2026	3.830	3.970	3.150	3.260	502,361	-0.52(-13.76%)
Jan 15, 2026	4.040	4.180	3.710	3.780	342,989	-0.13(-3.32%)
Jan 14, 2026	3.660	4.040	3.660	3.910	483,177	+0.19(+5.11%)
Jan 13, 2026	3.600	4.390	3.600	3.720	2,140,483	+0.19(+5.38%)
Jan 12, 2026	3.630	3.850	3.420	3.530	563,389	-0.22(-5.87%)
Jan 09, 2026	4.360	4.400	3.710	3.750	1,573,240	-0.96(-20.38%)
Jan 08, 2026	4.790	5.690	3.920	4.710	31,026,476	+1.20(+34.19%)
Jan 07, 2026	2.250	4.390	2.250	3.510	79,757,496	+1.31(+59.55%)
Jan 06, 2026	2.300	2.300	1.980	2.200	158,900	-0.10(-4.35%)
Jan 05, 2026	2.440	2.440	2.241	2.300	76,081	-0.12(-4.96%)
Jan 02, 2026	2.300	2.450	2.120	2.420	222,430	-0.12(-4.72%)
Dec 31, 2025	2.610	2.630	2.350	2.540	297,625	-0.01(-0.39%)
Dec 30, 2025	2.750	2.800	2.514	2.550	174,355	-0.08(-3.04%)
Dec 29, 2025	3.100	3.100	2.608	2.630	203,928	-0.51(-16.24%)
Dec 26, 2025	3.010	3.170	2.747	3.140	214,893	+0.11(+3.63%)
Dec 24, 2025	3.340	3.370	2.980	3.030	104,822	-0.36(-10.62%)
Dec 23, 2025	4.060	4.060	3.353	3.390	245,569	-0.46(-11.95%)
Dec 22, 2025	3.810	4.140	3.790	3.850	88,122	+0.04(+1.05%)
Dec 19, 2025	3.650	3.830	3.390	3.810	195,953	+0.14(+3.81%)
Dec 18, 2025	3.610	4.075	3.610	3.670	141,309	-0.06(-1.61%)
Dec 17, 2025	3.730	4.000	3.517	3.730	225,199	-0.34(-8.35%)
Dec 16, 2025	4.250	4.440	3.210	4.070	547,102	-0.16(-3.78%)
Dec 15, 2025	4.800	4.960	3.870	4.230	690,744	-0.17(-3.95%)
Dec 12, 2025	4.388	4.980	4.140	4.404	235,601	+0.10(+2.23%)
Dec 11, 2025	5.200	5.364	4.084	4.308	406,617	-2.41(-35.89%)
Dec 10, 2025	7.464	7.548	6.580	6.720	275,397	-0.53(-7.34%)
Dec 09, 2025	6.980	7.960	6.772	7.252	217,145	+0.31(+4.50%)
Dec 08, 2025	7.188	7.244	6.720	6.940	130,375	-0.11(-1.59%)
Dec 05, 2025	7.480	7.512	6.932	7.052	145,172	-0.23(-3.19%)
Dec 04, 2025	7.400	7.620	7.056	7.284	132,814	-0.05(-0.65%)
Dec 03, 2025	7.108	7.376	6.680	7.332	152,930	+0.22(+3.09%)
Dec 02, 2025	7.400	7.720	7.100	7.112	174,145	-0.19(-2.58%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Nuvve Holding Corp. - Common Stock (NQ:NVVE)

Historical Prices