NorthView Acquisition Corporation (NVACR)
OTCMKTS
· Delayed Price · Currency is USD
0.2301
+0.0601 (35.35%)
Inactive · Last trade price
on Jul 11, 2025
NorthView Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 0.17 | 0.25 | 0.16 | 0.23 | 0.23 | 35.35% | 2,496,684 |
| Jul 10, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -10.53% | 689 |
| Jul 9, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -1.55% | 58,040 |
| Jul 8, 2025 | 0.18 | 0.19 | 0.15 | 0.19 | 0.19 | 13.53% | 83,413 |
| Jul 7, 2025 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -10.53% | 57,025 |
| Jul 3, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 7,500 |
| Jun 30, 2025 | 0.19 | 0.19 | 0.16 | 0.19 | 0.19 | - | 51,000 |
| Jun 27, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 5.56% | 199 |
| Jun 25, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -5.26% | 143,574 |
| Jun 24, 2025 | 0.18 | 0.19 | 0.15 | 0.19 | 0.19 | -4.04% | 89,100 |
| Jun 23, 2025 | 0.19 | 0.20 | 0.16 | 0.20 | 0.20 | 4.21% | 83,950 |
| Jun 20, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.00% | 20,500 |
| Jun 18, 2025 | 0.18 | 0.21 | 0.17 | 0.20 | 0.20 | 11.11% | 641,524 |
| Jun 16, 2025 | 0.19 | 0.20 | 0.18 | 0.18 | 0.18 | - | 128,025 |
| Jun 13, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 9.09% | 70,723 |
| Jun 12, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -8.33% | 101 |
| Jun 11, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -7.69% | 26,000 |
| Jun 10, 2025 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | 8.33% | 445,949 |
| Jun 9, 2025 | 0.18 | 0.22 | 0.15 | 0.18 | 0.18 | -5.21% | 514,496 |
| Jun 6, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.26% | 50,000 |
| Jun 5, 2025 | 0.16 | 0.19 | 0.16 | 0.19 | 0.19 | -0.26% | 26,000 |
| Jun 4, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 100 |
| Jun 3, 2025 | 0.20 | 0.20 | 0.17 | 0.19 | 0.19 | 46.08% | 478,585 |
| May 30, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -13.39% | 75,000 |
| May 29, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 7.14% | 65,000 |
| May 28, 2025 | 0.15 | 0.16 | 0.14 | 0.14 | 0.14 | -12.49% | 70,922 |
| May 23, 2025 | 0.16 | 0.17 | 0.14 | 0.16 | 0.16 | - | 94,496 |
| May 22, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -9.80% | 72,350 |
| May 21, 2025 | 0.18 | 0.18 | 0.15 | 0.18 | 0.18 | 1.43% | 112,915 |
| May 20, 2025 | 0.18 | 0.20 | 0.17 | 0.18 | 0.18 | -1.41% | 107,750 |
| May 19, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -11.25% | 25,100 |
| May 16, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 56,000 |
| May 15, 2025 | 0.15 | 0.21 | 0.15 | 0.20 | 0.20 | 25.00% | 32,487 |
| May 13, 2025 | 0.15 | 0.19 | 0.15 | 0.16 | 0.16 | 60.00% | 31,500 |
| Apr 29, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -31.03% | 500 |
| Mar 31, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -9.38% | 17,695 |
| Mar 21, 2025 | 0.06 | 0.16 | 0.06 | 0.16 | 0.16 | -5.88% | 5,500 |
| Mar 7, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 2.97% | 100 |
| Feb 27, 2025 | 0.14 | 0.17 | 0.11 | 0.17 | 0.17 | 17.93% | 58,898 |
| Feb 25, 2025 | 0.13 | 0.14 | 0.12 | 0.14 | 0.14 | 7.69% | 11,715 |
| Feb 24, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 8.24% | 16,000 |
| Feb 20, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.08% | 7,976 |
| Feb 19, 2025 | 0.12 | 0.23 | 0.12 | 0.12 | 0.12 | 20.00% | 1,078,782 |
| Feb 18, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 3,588 |
| Feb 14, 2025 | 0.12 | 0.12 | 0.08 | 0.10 | 0.10 | -16.67% | 92,800 |
| Feb 13, 2025 | 0.10 | 0.14 | 0.09 | 0.12 | 0.12 | 37.77% | 161,700 |
| Feb 12, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 89.35% | 1,101 |
| Feb 11, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -4.37% | 10,000 |
| Feb 5, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -0.82% | 3,400 |
| Feb 4, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 5.43% | 1,100 |