Nvni Group Limited - Ordinary Shares (NVNI)
2.9100
-0.0100 (-0.34%)
NASDAQ · Last Trade: Jan 25th, 6:13 PM EST
Historical Prices For Nvni Group Limited - Ordinary Shares (NVNI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/23/2026 | 2.94 | 3.07 | 2.88 | 2.91 | 52,983 | 2.91 |
| 1/22/2026 | 2.87 | 3.18 | 2.87 | 2.92 | 163,138 | 2.92 |
| 1/21/2026 | 2.91 | 2.99 | 2.89 | 2.93 | 48,336 | 2.93 |
| 1/20/2026 | 2.80 | 3.02 | 2.79 | 2.99 | 104,053 | 2.99 |
| 1/16/2026 | 2.80 | 2.86 | 2.75 | 2.80 | 70,581 | 2.80 |
| 1/15/2026 | 2.83 | 2.87 | 2.75 | 2.75 | 59,160 | 2.75 |
| 1/14/2026 | 2.90 | 2.97 | 2.80 | 2.85 | 57,639 | 2.85 |
| 1/13/2026 | 2.79 | 2.99 | 2.75 | 2.92 | 90,467 | 2.92 |
| 1/12/2026 | 2.79 | 2.95 | 2.79 | 2.89 | 46,359 | 2.89 |
| 1/09/2026 | 2.88 | 2.94 | 2.75 | 2.87 | 45,009 | 2.87 |
| 1/08/2026 | 2.93 | 3.02 | 2.88 | 2.95 | 54,588 | 2.95 |
| 1/07/2026 | 2.90 | 2.94 | 2.85 | 2.89 | 46,039 | 2.89 |
| 1/06/2026 | 2.84 | 3.03 | 2.75 | 2.90 | 79,583 | 2.90 |
| 1/05/2026 | 2.67 | 2.90 | 2.67 | 2.82 | 67,184 | 2.82 |
| 1/02/2026 | 2.66 | 2.86 | 2.65 | 2.74 | 67,711 | 2.74 |
| 12/31/2025 | 2.67 | 2.82 | 2.60 | 2.65 | 113,502 | 2.65 |
| 12/30/2025 | 2.75 | 2.80 | 2.61 | 2.69 | 140,397 | 2.69 |
| 12/29/2025 | 2.87 | 2.91 | 2.71 | 2.77 | 111,494 | 2.77 |
| 12/26/2025 | 3.01 | 3.03 | 2.88 | 2.88 | 73,730 | 2.88 |
| 12/24/2025 | 2.96 | 3.14 | 2.92 | 3.03 | 42,823 | 3.03 |
| 12/23/2025 | 2.89 | 3.00 | 2.81 | 2.97 | 76,137 | 2.97 |
| 12/22/2025 | 3.04 | 3.24 | 2.89 | 2.89 | 113,540 | 2.89 |
| 12/19/2025 | 2.94 | 3.13 | 2.88 | 3.05 | 85,806 | 3.05 |
| 12/18/2025 | 2.91 | 3.01 | 2.82 | 2.90 | 67,002 | 2.90 |
| 12/17/2025 | 3.00 | 3.10 | 2.70 | 2.88 | 236,407 | 2.88 |
| 12/16/2025 | 3.18 | 3.25 | 3.08 | 3.13 | 69,242 | 3.13 |
| 12/15/2025 | 3.29 | 3.43 | 3.10 | 3.17 | 123,631 | 3.17 |
| 12/12/2025 | 3.65 | 3.65 | 3.28 | 3.28 | 185,952 | 3.28 |
| 12/11/2025 | 3.63 | 3.92 | 3.40 | 3.70 | 182,920 | 3.70 |
| 12/10/2025 | 3.67 | 3.75 | 3.51 | 3.61 | 69,327 | 3.61 |
| 12/09/2025 | 3.61 | 3.83 | 3.37 | 3.67 | 176,032 | 3.67 |
| 12/08/2025 | 4.14 | 4.20 | 3.32 | 3.79 | 338,479 | 3.79 |
| 12/05/2025 | 3.43 | 4.20 | 3.40 | 4.05 | 1,089,624 | 4.05 |
| 12/04/2025 | 3.05 | 3.47 | 3.05 | 3.43 | 174,838 | 3.43 |
| 12/03/2025 | 2.82 | 3.03 | 2.81 | 3.03 | 55,112 | 3.03 |
| 12/02/2025 | 2.88 | 2.98 | 2.80 | 2.85 | 67,625 | 2.85 |
| 12/01/2025 | 2.87 | 3.00 | 2.85 | 2.96 | 82,497 | 2.96 |
| 11/28/2025 | 2.88 | 2.93 | 2.83 | 2.88 | 75,217 | 2.88 |
| 11/26/2025 | 2.86 | 2.95 | 2.81 | 2.85 | 50,414 | 2.85 |
| 11/25/2025 | 2.90 | 2.95 | 2.80 | 2.91 | 67,274 | 2.91 |
| 11/24/2025 | 3.05 | 3.07 | 2.91 | 2.93 | 113,303 | 2.93 |
| 11/21/2025 | 2.84 | 3.01 | 2.74 | 3.01 | 97,217 | 3.01 |
| 11/20/2025 | 3.02 | 3.20 | 2.83 | 2.84 | 112,471 | 2.84 |
| 11/19/2025 | 3.06 | 3.14 | 2.94 | 3.03 | 41,899 | 3.03 |
| 11/18/2025 | 3.14 | 3.30 | 3.03 | 3.09 | 75,636 | 3.09 |
| 11/17/2025 | 2.96 | 3.29 | 2.90 | 3.18 | 111,967 | 3.18 |
| 11/14/2025 | 2.95 | 3.07 | 2.70 | 3.01 | 276,962 | 3.01 |
| 11/13/2025 | 3.34 | 3.34 | 3.00 | 3.02 | 174,565 | 3.02 |
| 11/12/2025 | 3.10 | 3.39 | 3.09 | 3.33 | 140,153 | 3.33 |
| 11/11/2025 | 3.16 | 3.23 | 3.08 | 3.12 | 66,214 | 3.12 |
| 11/10/2025 | 3.23 | 3.33 | 3.07 | 3.21 | 91,302 | 3.21 |
| 11/07/2025 | 3.18 | 3.27 | 3.02 | 3.27 | 88,174 | 3.27 |
| 11/06/2025 | 3.44 | 3.47 | 3.10 | 3.17 | 195,139 | 3.17 |
| 11/05/2025 | 3.24 | 3.42 | 3.19 | 3.42 | 53,206 | 3.42 |
| 11/04/2025 | 3.46 | 3.47 | 3.17 | 3.22 | 106,656 | 3.22 |
| 11/03/2025 | 3.65 | 3.68 | 3.29 | 3.50 | 109,167 | 3.50 |
| 10/31/2025 | 3.50 | 3.69 | 3.44 | 3.68 | 89,763 | 3.68 |
| 10/30/2025 | 3.51 | 3.62 | 3.44 | 3.46 | 80,718 | 3.46 |
| 10/29/2025 | 3.59 | 3.75 | 3.45 | 3.58 | 140,383 | 3.58 |
| 10/28/2025 | 3.60 | 3.79 | 3.50 | 3.59 | 141,598 | 3.59 |
| 10/27/2025 | 3.85 | 3.85 | 3.51 | 3.63 | 165,564 | 3.63 |