Valuence Merger Corp. I (VMCAF)
OTCMKTS · Delayed Price · Currency is USD
12.40
+0.21 (1.72%)
At close: Jul 3, 2025
Valuence Merger I Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 1.72% | 100 |
| Jun 5, 2025 | 11.90 | 12.19 | 11.80 | 12.19 | 12.19 | - | 3,600 |
| Jun 4, 2025 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | 1.58% | 100 |
| Jun 3, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 400 |
| May 12, 2025 | 11.81 | 12.00 | 11.81 | 12.00 | 12.00 | - | 518 |
| Apr 15, 2025 | 11.90 | 12.00 | 11.90 | 12.00 | 12.00 | 2.92% | 200 |
| Apr 14, 2025 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | -2.02% | 1,045 |
| Apr 4, 2025 | 11.80 | 12.00 | 11.77 | 11.90 | 11.90 | 1.10% | 190,300 |
| Apr 3, 2025 | 11.76 | 11.80 | 11.76 | 11.77 | 11.77 | 0.09% | 42,776 |
| Apr 2, 2025 | 11.75 | 11.76 | 11.75 | 11.76 | 11.76 | 0.09% | 54,493 |
| Mar 31, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - | 1,000 |
| Mar 28, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - | 32,020 |
| Mar 26, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - | 3,009 |
| Mar 25, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 0.26% | 2,022 |
| Mar 24, 2025 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | -0.17% | 10,000 |
| Mar 18, 2025 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 0.09% | 3,827 |
| Mar 13, 2025 | 11.72 | 11.73 | 11.70 | 11.73 | 11.73 | 0.95% | 26,319 |
| Mar 11, 2025 | 11.60 | 11.72 | 11.60 | 11.62 | 11.62 | -1.02% | 41,499 |
| Mar 10, 2025 | 11.75 | 11.75 | 11.74 | 11.74 | 11.74 | -0.17% | 1,954 |
| Mar 7, 2025 | 11.76 | 11.77 | 11.76 | 11.76 | 11.76 | - | 229,362 |
| Mar 6, 2025 | 11.74 | 11.76 | 11.74 | 11.76 | 11.76 | -0.25% | 1,300 |
| Mar 5, 2025 | 11.77 | 11.79 | 11.77 | 11.79 | 11.79 | 0.21% | 2,004 |
| Mar 4, 2025 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | 0.56% | 1,196 |
| Mar 3, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -0.43% | 1,000 |
| Feb 26, 2025 | 11.74 | 11.75 | 11.74 | 11.75 | 11.75 | - | 49,847 |
| Feb 25, 2025 | 11.73 | 11.75 | 11.72 | 11.75 | 11.75 | 0.30% | 1,992 |
| Feb 24, 2025 | 11.58 | 11.72 | 11.58 | 11.72 | 11.72 | 0.56% | 2,776 |
| Feb 20, 2025 | 11.71 | 11.71 | 11.65 | 11.65 | 11.65 | 0.17% | 8,116 |
| Feb 12, 2025 | 11.64 | 11.64 | 11.63 | 11.63 | 11.63 | -0.30% | 1,403 |
| Feb 11, 2025 | 11.62 | 11.67 | 11.62 | 11.67 | 11.67 | 0.13% | 1,032 |
| Feb 10, 2025 | 11.56 | 11.66 | 11.56 | 11.65 | 11.65 | -0.06% | 2,888 |
| Feb 4, 2025 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | 0.23% | 800 |
| Feb 3, 2025 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | -0.04% | 118 |
| Jan 30, 2025 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 0.27% | 1,000 |
| Jan 29, 2025 | 11.70 | 11.71 | 11.60 | 11.60 | 11.60 | 0.03% | 1,334 |
| Jan 28, 2025 | 11.59 | 11.60 | 11.59 | 11.60 | 11.60 | 0.26% | 908 |
| Jan 27, 2025 | 11.65 | 11.73 | 11.57 | 11.57 | 11.57 | 0.09% | 24,250 |
| Jan 24, 2025 | 11.57 | 11.75 | 11.56 | 11.56 | 11.56 | -0.09% | 16,054 |
| Jan 22, 2025 | 11.57 | 11.57 | 11.56 | 11.57 | 11.57 | - | 1,204 |
| Jan 21, 2025 | 11.55 | 11.60 | 11.53 | 11.57 | 11.57 | -0.60% | 9,729 |
| Jan 16, 2025 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 0.34% | 225 |
| Jan 14, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 0.26% | 513 |
| Jan 13, 2025 | 11.56 | 11.57 | 11.55 | 11.57 | 11.57 | 0.43% | 19,202 |
| Jan 10, 2025 | 11.52 | 11.54 | 11.51 | 11.52 | 11.52 | -0.35% | 1,200 |
| Jan 8, 2025 | 11.52 | 11.56 | 11.52 | 11.56 | 11.56 | 0.17% | 717 |
| Jan 7, 2025 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | -0.08% | 1,186 |
| Jan 6, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | -0.01% | 1,000 |