Nvni Group Limited Ordina... (NVNI)
NASDAQ: NVNI
· Real-Time Price · USD
0.59
0.01 (2.38%)
At close: Aug 20, 2025, 1:19 PM
NVNI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 0.60 | 0.61 | 0.56 | 0.58 | 0.58 | -1.69% | 1,242,702 |
| Aug 18, 2025 | 0.61 | 0.61 | 0.59 | 0.59 | 0.59 | 3.51% | 2,045,824 |
| Aug 15, 2025 | 0.58 | 0.60 | 0.55 | 0.57 | 0.57 | -6.56% | 2,839,528 |
| Aug 14, 2025 | 0.60 | 0.62 | 0.56 | 0.61 | 0.61 | -1.61% | 3,027,300 |
| Aug 13, 2025 | 0.69 | 0.69 | 0.60 | 0.62 | 0.62 | -10.14% | 4,062,200 |
| Aug 12, 2025 | 0.65 | 0.72 | 0.64 | 0.69 | 0.69 | 9.52% | 10,633,950 |
| Aug 11, 2025 | 0.64 | 0.67 | 0.61 | 0.63 | 0.63 | 0.00% | 4,202,910 |
| Aug 8, 2025 | 0.57 | 0.64 | 0.55 | 0.63 | 0.63 | 14.55% | 5,566,221 |
| Aug 7, 2025 | 0.52 | 0.57 | 0.52 | 0.55 | 0.55 | 10.00% | 4,745,030 |
| Aug 6, 2025 | 0.56 | 0.57 | 0.50 | 0.50 | 0.50 | -19.35% | 5,006,100 |
| Aug 5, 2025 | 0.62 | 0.64 | 0.56 | 0.62 | 0.62 | -3.13% | 5,441,000 |
| Aug 4, 2025 | 0.63 | 0.68 | 0.63 | 0.64 | 0.64 | 3.23% | 5,711,930 |
| Aug 1, 2025 | 0.78 | 0.78 | 0.59 | 0.62 | 0.62 | -6.06% | 14,309,200 |
| Jul 31, 2025 | 0.50 | 0.75 | 0.50 | 0.66 | 0.66 | 34.69% | 47,282,500 |
| Jul 30, 2025 | 0.50 | 0.58 | 0.43 | 0.49 | 0.49 | -23.44% | 13,543,139 |
| Jul 29, 2025 | 0.74 | 0.83 | 0.56 | 0.64 | 0.64 | -7.25% | 42,421,220 |
| Jul 28, 2025 | 0.57 | 0.70 | 0.53 | 0.69 | 0.69 | 64.29% | 159,873,800 |
| Jul 25, 2025 | 0.43 | 0.47 | 0.40 | 0.42 | 0.42 | 0.00% | 5,189,726 |
| Jul 24, 2025 | 0.36 | 0.43 | 0.36 | 0.42 | 0.42 | 13.51% | 3,831,200 |
| Jul 23, 2025 | 0.38 | 0.38 | 0.35 | 0.37 | 0.37 | -2.63% | 1,232,000 |