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)

0.5201 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 8, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 08, 2026	0.5180	0.5438	0.5175	0.5201	260,168	+0.00(+0.54%)
Apr 07, 2026	0.5820	0.5820	0.5054	0.5173	306,124	-0.05(-8.56%)
Apr 06, 2026	0.5955	0.5981	0.5627	0.5657	131,982	-0.02(-3.32%)
Apr 02, 2026	0.5588	0.6290	0.5588	0.5851	158,882	+0.01(+1.56%)
Apr 01, 2026	0.6300	0.6618	0.5555	0.5761	479,583	-0.09(-13.33%)
Mar 31, 2026	0.7050	0.7400	0.6460	0.6647	567,291	-0.00(-0.73%)
Mar 30, 2026	0.8000	0.8077	0.6606	0.6696	326,604	-0.10(-13.12%)
Mar 27, 2026	0.8040	0.8190	0.7620	0.7707	126,457	-0.05(-5.90%)
Mar 26, 2026	0.8200	0.8354	0.8000	0.8190	114,374	-0.02(-2.51%)
Mar 25, 2026	0.8700	0.8700	0.8101	0.8401	112,346	-0.00(-0.34%)
Mar 24, 2026	0.8000	0.8700	0.7800	0.8430	365,091	+0.03(+3.84%)
Mar 23, 2026	0.8091	0.8124	0.7881	0.8118	80,032	+0.01(+1.35%)
Mar 20, 2026	0.7923	0.8150	0.7600	0.8010	132,085	+0.01(+1.02%)
Mar 19, 2026	0.8203	0.8297	0.6946	0.7929	225,730	-0.04(-5.27%)
Mar 18, 2026	0.8100	0.8370	0.7800	0.8370	223,184	+0.01(+0.86%)
Mar 17, 2026	0.8420	0.8420	0.8030	0.8299	151,727	-0.01(-1.57%)
Mar 16, 2026	0.8321	0.8431	0.8000	0.8431	237,823	+0.02(+2.17%)
Mar 13, 2026	0.8771	0.8771	0.8180	0.8252	139,371	-0.07(-7.77%)
Mar 12, 2026	0.8700	0.9000	0.8000	0.8947	408,061	+0.02(+1.89%)
Mar 11, 2026	0.8379	0.8797	0.8050	0.8781	448,642	+0.04(+5.16%)
Mar 10, 2026	0.8300	0.8493	0.7766	0.8350	642,071	-0.04(-4.57%)
Mar 09, 2026	0.9890	0.9890	0.7202	0.8750	12,069,909	-0.06(-5.91%)
Mar 06, 2026	1.220	1.220	0.9299	0.9300	1,072,897	-0.32(-25.60%)
Mar 05, 2026	1.200	1.290	1.140	1.250	164,115	-0.02(-1.57%)
Mar 04, 2026	1.070	1.270	1.030	1.270	414,904	+0.24(+23.30%)
Mar 03, 2026	1.090	1.090	1.030	1.030	78,396	-0.08(-7.21%)
Mar 02, 2026	1.070	1.130	1.050	1.110	117,309	+0.06(+5.71%)
Feb 27, 2026	1.180	1.180	1.020	1.050	134,921	-0.13(-11.02%)
Feb 26, 2026	1.170	1.200	1.117	1.180	153,752	+0.03(+2.61%)
Feb 25, 2026	1.130	1.160	1.100	1.150	51,975	+0.06(+5.37%)
Feb 24, 2026	1.060	1.130	1.030	1.091	71,194	+0.02(+2.00%)
Feb 23, 2026	1.100	1.110	1.010	1.070	148,179	-0.06(-5.31%)
Feb 20, 2026	1.180	1.240	1.100	1.130	134,194	-0.07(-5.83%)
Feb 19, 2026	1.140	1.200	1.100	1.200	128,923	+0.03(+2.56%)
Feb 18, 2026	1.010	1.260	1.000	1.170	313,603	+0.12(+11.43%)
Feb 17, 2026	1.140	1.160	1.000	1.050	211,209	-0.12(-10.26%)
Feb 13, 2026	1.190	1.220	1.150	1.170	254,804	-0.01(-0.85%)
Feb 12, 2026	1.410	1.420	1.144	1.180	334,020	-0.21(-15.11%)
Feb 11, 2026	1.250	1.405	1.250	1.390	265,955	+0.13(+10.32%)
Feb 10, 2026	1.470	1.480	1.220	1.260	311,284	-0.20(-13.70%)
Feb 09, 2026	1.520	1.525	1.410	1.460	118,101	+0.00(+0.00%)
Feb 06, 2026	1.340	1.470	1.320	1.460	242,443	+0.21(+16.33%)
Feb 05, 2026	1.670	1.708	1.250	1.255	611,322	-0.45(-26.18%)
Feb 04, 2026	1.800	1.850	1.671	1.700	366,037	-0.09(-5.03%)
Feb 03, 2026	1.740	1.790	1.620	1.790	295,112	+0.01(+0.56%)

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