Nvni Group Limited - Ordinary Shares (NVNI)
1.2600
+0.00 (0.00%)
NASDAQ · Last Trade: May 7th, 5:14 AM EDT
Historical Prices For Nvni Group Limited - Ordinary Shares (NVNI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/06/2026 | 1.26 | 1.32 | 1.20 | 1.26 | 66,252 | 1.26 |
| 5/05/2026 | 1.27 | 1.34 | 1.25 | 1.25 | 95,935 | 1.25 |
| 5/04/2026 | 1.40 | 1.41 | 1.28 | 1.29 | 103,526 | 1.29 |
| 5/01/2026 | 1.39 | 1.42 | 1.38 | 1.41 | 82,865 | 1.41 |
| 4/30/2026 | 1.30 | 1.42 | 1.30 | 1.40 | 76,691 | 1.40 |
| 4/29/2026 | 1.34 | 1.38 | 1.25 | 1.31 | 90,454 | 1.31 |
| 4/28/2026 | 1.37 | 1.39 | 1.32 | 1.32 | 63,677 | 1.32 |
| 4/27/2026 | 1.39 | 1.43 | 1.35 | 1.41 | 58,950 | 1.41 |
| 4/24/2026 | 1.40 | 1.40 | 1.34 | 1.38 | 69,888 | 1.38 |
| 4/23/2026 | 1.46 | 1.46 | 1.31 | 1.38 | 53,003 | 1.38 |
| 4/22/2026 | 1.30 | 1.47 | 1.29 | 1.46 | 212,660 | 1.46 |
| 4/21/2026 | 1.31 | 1.33 | 1.26 | 1.30 | 110,023 | 1.30 |
| 4/20/2026 | 1.28 | 1.33 | 1.28 | 1.33 | 50,364 | 1.33 |
| 4/17/2026 | 1.32 | 1.33 | 1.28 | 1.31 | 64,547 | 1.31 |
| 4/16/2026 | 1.31 | 1.32 | 1.24 | 1.31 | 53,263 | 1.31 |
| 4/15/2026 | 1.26 | 1.32 | 1.23 | 1.31 | 109,578 | 1.31 |
| 4/14/2026 | 1.24 | 1.34 | 1.23 | 1.28 | 224,569 | 1.28 |
| 4/13/2026 | 1.21 | 1.37 | 1.19 | 1.34 | 258,463 | 1.34 |
| 4/10/2026 | 1.23 | 1.36 | 1.18 | 1.19 | 423,891 | 1.19 |
| 4/09/2026 | 1.07 | 1.28 | 1.04 | 1.19 | 880,596 | 1.19 |
| 4/08/2026 | 1.04 | 1.07 | 1.00 | 1.04 | 277,324 | 1.04 |
| 4/07/2026 | 1.06 | 1.08 | 0.98 | 1.01 | 767,352 | 1.01 |
| 4/06/2026 | 1.04 | 1.25 | 0.96 | 1.10 | 14,734,997 | 1.10 |
| 4/02/2026 | 1.17 | 1.68 | 1.17 | 1.57 | 374,656 | 1.57 |
| 4/01/2026 | 1.18 | 1.28 | 1.11 | 1.21 | 34,591 | 1.21 |
| 3/31/2026 | 1.12 | 1.16 | 1.05 | 1.15 | 62,579 | 1.15 |
| 3/30/2026 | 1.18 | 1.23 | 1.10 | 1.10 | 54,828 | 1.10 |
| 3/27/2026 | 1.18 | 1.20 | 1.13 | 1.16 | 41,109 | 1.16 |
| 3/26/2026 | 1.22 | 1.25 | 1.17 | 1.19 | 51,009 | 1.19 |
| 3/25/2026 | 1.23 | 1.23 | 1.18 | 1.21 | 13,420 | 1.21 |
| 3/24/2026 | 1.21 | 1.25 | 1.16 | 1.23 | 62,373 | 1.23 |
| 3/23/2026 | 1.27 | 1.27 | 1.19 | 1.20 | 26,763 | 1.20 |
| 3/20/2026 | 1.24 | 1.25 | 1.19 | 1.24 | 32,960 | 1.24 |
| 3/19/2026 | 1.33 | 1.33 | 1.22 | 1.25 | 49,989 | 1.25 |
| 3/18/2026 | 1.34 | 1.37 | 1.30 | 1.33 | 26,616 | 1.33 |
| 3/17/2026 | 1.37 | 1.40 | 1.35 | 1.39 | 25,778 | 1.39 |
| 3/16/2026 | 1.28 | 1.37 | 1.26 | 1.37 | 19,555 | 1.37 |
| 3/13/2026 | 1.32 | 1.32 | 1.24 | 1.25 | 59,307 | 1.25 |
| 3/12/2026 | 1.40 | 1.40 | 1.28 | 1.30 | 296,770 | 1.30 |
| 3/11/2026 | 1.33 | 1.36 | 1.30 | 1.31 | 12,860 | 1.31 |
| 3/10/2026 | 1.32 | 1.37 | 1.23 | 1.29 | 53,398 | 1.29 |
| 3/09/2026 | 1.33 | 1.35 | 1.29 | 1.32 | 18,146 | 1.32 |
| 3/06/2026 | 1.28 | 1.38 | 1.28 | 1.28 | 30,812 | 1.28 |
| 3/05/2026 | 1.34 | 1.39 | 1.32 | 1.34 | 31,577 | 1.34 |
| 3/04/2026 | 1.22 | 1.30 | 1.20 | 1.29 | 40,428 | 1.29 |
| 3/03/2026 | 1.26 | 1.26 | 1.20 | 1.24 | 67,093 | 1.24 |
| 3/02/2026 | 1.21 | 1.40 | 1.21 | 1.26 | 147,721 | 1.26 |
| 2/27/2026 | 1.30 | 1.31 | 1.21 | 1.22 | 46,487 | 1.22 |
| 2/26/2026 | 1.32 | 1.45 | 1.26 | 1.32 | 45,608 | 1.32 |
| 2/25/2026 | 1.15 | 1.48 | 1.15 | 1.37 | 121,217 | 1.37 |
| 2/24/2026 | 1.30 | 1.30 | 1.10 | 1.21 | 333,669 | 1.21 |
| 2/23/2026 | 1.50 | 1.52 | 1.25 | 1.26 | 259,977 | 1.26 |
| 2/20/2026 | 1.57 | 1.60 | 1.48 | 1.51 | 88,465 | 1.51 |
| 2/19/2026 | 1.62 | 1.64 | 1.55 | 1.59 | 76,861 | 1.59 |
| 2/18/2026 | 1.57 | 1.73 | 1.54 | 1.65 | 65,327 | 1.65 |
| 2/17/2026 | 1.56 | 1.64 | 1.50 | 1.58 | 58,030 | 1.58 |
| 2/13/2026 | 1.57 | 1.69 | 1.45 | 1.58 | 150,752 | 1.58 |
| 2/12/2026 | 1.66 | 1.74 | 1.55 | 1.56 | 99,455 | 1.56 |
| 2/11/2026 | 1.84 | 1.84 | 1.60 | 1.63 | 41,657 | 1.63 |
| 2/10/2026 | 1.72 | 1.85 | 1.67 | 1.77 | 36,889 | 1.77 |
| 2/09/2026 | 1.63 | 1.80 | 1.57 | 1.75 | 71,831 | 1.75 |