Daily trading records

Nvni Group Historical Stock Prices by Trading Day

Direct answer

Review 40 recent trading days for Nvni Group.

The verified trading-day record runs from June 4, 2026 through October 1, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free Nvni Group email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review Nvni Group's price trend and period performance.

The chart connects verified session closes from June 4, 2026 through October 1, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

-1.30%

From the September 23, 2026 close of $0.0174 to $0.0172 on October 1, 2026.

20-session performance

+10.65%

From the July 31, 2026 close of $0.0155 to $0.0172 on October 1, 2026.

Nvni Group Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$0.0172$0.0172$0.0172$0.0172902-$0.0007 (-4.18%)
$0.018$0.018$0.0179$0.0179600-$0.0001 (-0.56%)
$0.018$0.018$0.018$0.018343+$0.0017 (+10.43%)
$0.0163$0.0166$0.0163$0.01634,282-$0.0005 (-3.18%)
$0.0168$0.0168$0.0168$0.0168162-$0.0005 (-3.11%)
$0.0172$0.018$0.0172$0.01745,994+$0.0011 (+6.61%)
$0.0172$0.0172$0.0163$0.016312,049$0.00 (0.00%)
$0.0171$0.018$0.0163$0.016316,298-$0.0017 (-9.44%)
$0.018$0.018$0.0163$0.0189,806+$0.0017 (+10.43%)
$0.0176$0.0177$0.0163$0.016310,790-$0.0065 (-28.51%)
$0.0228$0.0228$0.0228$0.02282,000-$0.0052 (-18.57%)
$0.028$0.0281$0.028$0.02816,396+$0.0005 (+1.82%)
$0.0335$0.0335$0.0178$0.027543,772+$0.0024 (+9.56%)
$0.025$0.0322$0.025$0.02518,573-$0.0049 (-16.33%)
$0.0285$0.0323$0.0285$0.0311,302+$0.0016 (+5.63%)
$0.0284$0.0284$0.0284$0.02841,870-$0.0114 (-28.64%)
$0.0172$0.0398$0.0172$0.03982,000+$0.0047 (+13.39%)
$0.035$0.0351$0.035$0.03511,800+$0.0012 (+3.54%)
$0.0398$0.0398$0.028$0.0339600-$0.006 (-15.04%)
$0.0198$0.0399$0.0198$0.03995,320+$0.0244 (+157.42%)
$0.0201$0.0201$0.0155$0.015520,500-$0.012 (-43.64%)
$0.0275$0.0275$0.0275$0.0275801+$0.007 (+34.15%)
$0.0204$0.0205$0.0204$0.0205979+$0.0004 (+1.99%)
$0.0236$0.0275$0.0201$0.020131,098-$0.0174 (-46.40%)
$0.023$0.0375$0.023$0.0375400+$0.0048 (+14.68%)
$0.0327$0.0327$0.0327$0.03271,500-$0.0038 (-10.33%)
$0.0398$0.0399$0.0365$0.03653,485-$0.0035 (-8.83%)
$0.035$0.04$0.019$0.0462,646$0.00 (0.00%)
$0.04$0.04$0.0351$0.04925-$0.0099 (-19.84%)
$0.0499$0.0499$0.0499$0.04994,617-$0.0126 (-20.16%)
$0.0351$0.0625$0.0351$0.062511,039+$0.0274 (+78.06%)
$0.0351$0.0351$0.0351$0.0351800+$0.0053 (+17.79%)
$0.0299$0.0299$0.0285$0.02989,933-$0.0004 (-1.32%)
$0.0301$0.0302$0.0301$0.030245,100+$0.0013 (+4.50%)
$0.0289$0.029$0.0289$0.02897,784+$0.0001 (+0.35%)
$0.0287$0.0288$0.0287$0.02882,072-$0.0002 (-0.69%)
$0.0287$0.029$0.0287$0.02912,414+$0.0003 (+1.05%)
$0.0479$0.05$0.0287$0.028743,015-$0.0043 (-13.03%)
$0.033$0.033$0.033$0.03310,700+$0.0041 (+14.19%)
$0.0288$0.0289$0.0288$0.02892,000No prior close

Verified data

Trading days shown
40
Coverage start
June 4, 2026
Coverage end
October 1, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the Nvni Group company profile.Review Nvni Group valuation and profitability metrics.

Read the frequently asked questions.

What is Nvni Group's latest verified closing price?

Nvni Group closed at $0.0172 on October 1, 2026.

What period does Nvni Group's price history cover?

The page shows 40 verified sessions from June 4, 2026 through October 1, 2026.

What data is included in Nvni Group's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does Nvni Group's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for Nvni Group's daily prices?

Daily aggregate prices are provided by Polygon.