NVNI(NVNI)
NVNI
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $1.07 | $1.13 | $1.07 | $1.11 | 42,714 |
| 5/20/2026 | $1.07 | $1.11 | $1.05 | $1.10 | 31,673 |
| 5/19/2026 | $0.98 | $1.15 | $0.96 | $1.07 | 884,135 |
| 5/18/2026 | $1.17 | $1.17 | $1.12 | $1.12 | 30,047 |
| 5/15/2026 | $1.15 | $1.18 | $1.15 | $1.16 | 53,319 |
| 5/14/2026 | $1.15 | $1.19 | $1.12 | $1.15 | 61,915 |
| 5/13/2026 | $1.12 | $1.20 | $1.11 | $1.14 | 65,049 |
| 5/12/2026 | $1.13 | $1.15 | $1.09 | $1.11 | 86,643 |
| 5/11/2026 | $1.15 | $1.18 | $1.10 | $1.11 | 99,937 |
| 5/8/2026 | $1.22 | $1.24 | $1.12 | $1.16 | 96,400 |
| 5/7/2026 | $1.23 | $1.28 | $1.20 | $1.20 | 55,243 |
| 5/6/2026 | $1.26 | $1.32 | $1.20 | $1.26 | 66,403 |
| 5/5/2026 | $1.27 | $1.34 | $1.25 | $1.25 | 95,934 |
| 5/4/2026 | $1.40 | $1.41 | $1.28 | $1.29 | 103,524 |
| 5/1/2026 | $1.39 | $1.42 | $1.38 | $1.41 | 82,864 |
| 4/30/2026 | $1.30 | $1.42 | $1.30 | $1.40 | 76,800 |
| 4/29/2026 | $1.34 | $1.38 | $1.25 | $1.31 | 90,610 |
| 4/28/2026 | $1.37 | $1.39 | $1.32 | $1.32 | 63,677 |
| 4/27/2026 | $1.39 | $1.43 | $1.35 | $1.41 | 60,400 |
| 4/24/2026 | $1.40 | $1.40 | $1.34 | $1.38 | 69,900 |
| 4/23/2026 | $1.46 | $1.46 | $1.31 | $1.38 | 53,002 |
| 4/22/2026 | $1.30 | $1.47 | $1.29 | $1.46 | 213,500 |
| 4/21/2026 | $1.31 | $1.33 | $1.26 | $1.30 | 110,047 |
| 4/20/2026 | $1.28 | $1.33 | $1.28 | $1.33 | 50,800 |
| 4/17/2026 | $1.32 | $1.33 | $1.28 | $1.31 | 64,546 |
| 4/16/2026 | $1.31 | $1.32 | $1.24 | $1.31 | 53,600 |
| 4/15/2026 | $1.26 | $1.32 | $1.23 | $1.31 | 110,700 |
| 4/14/2026 | $1.24 | $1.34 | $1.23 | $1.28 | 226,100 |
| 4/13/2026 | $1.21 | $1.37 | $1.19 | $1.34 | 260,900 |
| 4/10/2026 | $1.23 | $1.36 | $1.18 | $1.19 | 423,900 |
| 4/9/2026 | $1.07 | $1.28 | $1.04 | $1.19 | 889,022 |
| 4/8/2026 | $1.04 | $1.07 | $1.00 | $1.04 | 279,200 |
| 4/7/2026 | $1.06 | $1.08 | $0.98 | $1.01 | 769,500 |
| 4/6/2026 | $1.04 | $1.25 | $0.96 | $1.10 | 14.76M |
| 4/2/2026 | $1.17 | $1.68 | $1.17 | $1.57 | 374,700 |
| 4/1/2026 | $1.18 | $1.28 | $1.11 | $1.21 | 35,200 |
| 3/31/2026 | $1.12 | $1.16 | $1.05 | $1.15 | 62,689 |
| 3/30/2026 | $1.18 | $1.23 | $1.10 | $1.10 | 54,827 |
| 3/27/2026 | $1.18 | $1.20 | $1.13 | $1.16 | 41,109 |
| 3/26/2026 | $1.22 | $1.25 | $1.17 | $1.19 | 51,009 |
| 3/25/2026 | $1.23 | $1.23 | $1.18 | $1.21 | 13,420 |
| 3/24/2026 | $1.21 | $1.25 | $1.16 | $1.23 | 62,400 |
| 3/23/2026 | $1.27 | $1.27 | $1.19 | $1.20 | 26,762 |
| 3/20/2026 | $1.24 | $1.25 | $1.19 | $1.24 | 32,960 |
| 3/19/2026 | $1.33 | $1.33 | $1.22 | $1.25 | 50,145 |
| 3/18/2026 | $1.34 | $1.37 | $1.30 | $1.33 | 26,614 |
| 3/17/2026 | $1.37 | $1.40 | $1.35 | $1.39 | 25,839 |
| 3/16/2026 | $1.28 | $1.37 | $1.26 | $1.37 | 19,765 |
| 3/13/2026 | $1.32 | $1.32 | $1.24 | $1.25 | 59,307 |
| 3/12/2026 | $1.40 | $1.40 | $1.28 | $1.30 | 296,940 |
| 3/11/2026 | $1.33 | $1.36 | $1.30 | $1.31 | 13,360 |
| 3/10/2026 | $1.32 | $1.37 | $1.23 | $1.29 | 53,451 |
| 3/9/2026 | $1.33 | $1.35 | $1.29 | $1.32 | 18,144 |
| 3/6/2026 | $1.28 | $1.38 | $1.28 | $1.28 | 30,810 |
| 3/5/2026 | $1.34 | $1.39 | $1.32 | $1.34 | 31,929 |
| 3/4/2026 | $1.22 | $1.30 | $1.20 | $1.29 | 40,429 |
| 3/3/2026 | $1.26 | $1.26 | $1.20 | $1.24 | 67,308 |
| 3/2/2026 | $1.21 | $1.40 | $1.21 | $1.26 | 148,626 |
| 2/27/2026 | $1.30 | $1.31 | $1.21 | $1.22 | 46,486 |
| 2/26/2026 | $1.32 | $1.45 | $1.26 | $1.32 | 45,657 |
| 2/25/2026 | $1.15 | $1.48 | $1.15 | $1.37 | 121,400 |
| 2/24/2026 | $1.30 | $1.30 | $1.10 | $1.21 | 333,700 |
| 2/23/2026 | $1.50 | $1.52 | $1.25 | $1.26 | 260,091 |
| 2/20/2026 | $1.57 | $1.60 | $1.48 | $1.51 | 88,500 |