WinVest Acquisition Corp. (WINV)
OTCMKTS · Delayed Price · Currency is USD
12.55
0.00 (0.00%)
Dec 5, 2025, 4:00 PM EST
WinVest Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 0.16% | 108 |
| May 7, 2025 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | - | 200 |
| May 6, 2025 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | -1.73% | 717 |
| May 5, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 1.03% | 245 |
| May 1, 2025 | 12.65 | 12.65 | 12.62 | 12.62 | 12.62 | - | 405 |
| Apr 30, 2025 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | - | 419 |
| Apr 24, 2025 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | - | 955 |
| Apr 21, 2025 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | -1.10% | 1,200 |
| Apr 17, 2025 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | 1.11% | 136 |
| Apr 16, 2025 | 12.71 | 12.71 | 12.62 | 12.62 | 12.62 | - | 2,727 |
| Apr 15, 2025 | 12.93 | 19.00 | 12.62 | 12.62 | 12.62 | -2.47% | 53,200 |
| Apr 14, 2025 | 12.89 | 12.94 | 12.89 | 12.94 | 12.94 | 3.44% | 1,715 |
| Apr 10, 2025 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | -0.79% | 1,600 |
| Apr 4, 2025 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | -15.93% | 1,063 |
| Mar 21, 2025 | 15.00 | 15.00 | 12.50 | 15.00 | 15.00 | 24.38% | 339 |
| Mar 20, 2025 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | -3.52% | 343 |
| Mar 17, 2025 | 12.20 | 12.50 | 12.20 | 12.50 | 12.50 | 4.08% | 961 |
| Mar 14, 2025 | 12.25 | 12.25 | 12.01 | 12.01 | 12.01 | -1.96% | 601 |
| Mar 12, 2025 | 12.47 | 12.97 | 12.25 | 12.25 | 12.25 | -5.55% | 3,592 |
| Mar 11, 2025 | 12.40 | 12.97 | 12.40 | 12.97 | 12.97 | 0.54% | 201 |
| Feb 27, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 2.38% | 150 |
| Feb 26, 2025 | 12.25 | 12.60 | 12.25 | 12.60 | 12.60 | -2.93% | 691 |
| Feb 25, 2025 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 3.43% | 102 |
| Feb 24, 2025 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 2.03% | 453 |
| Feb 19, 2025 | 11.99 | 12.30 | 11.99 | 12.30 | 12.30 | 1.23% | 2,152 |
| Feb 18, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 1.33% | 187 |
| Feb 14, 2025 | 12.44 | 12.44 | 11.99 | 11.99 | 11.99 | -3.69% | 835 |
| Feb 13, 2025 | 12.10 | 12.46 | 12.10 | 12.45 | 12.45 | -0.08% | 734 |
| Feb 12, 2025 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | -0.08% | 175 |
| Feb 11, 2025 | 12.15 | 12.47 | 12.15 | 12.47 | 12.47 | 1.38% | 1,105 |
| Feb 10, 2025 | 12.10 | 12.30 | 12.01 | 12.30 | 12.30 | - | 1,376 |
| Feb 7, 2025 | 12.08 | 12.30 | 12.08 | 12.30 | 12.30 | 2.50% | 2,766 |
| Feb 4, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.08% | 141 |
| Feb 3, 2025 | 12.23 | 12.23 | 11.99 | 11.99 | 11.99 | -1.72% | 697 |
| Jan 30, 2025 | 12.40 | 12.40 | 12.20 | 12.20 | 12.20 | 1.58% | 336 |
| Jan 29, 2025 | 12.74 | 13.20 | 12.01 | 12.01 | 12.01 | -3.69% | 5,342 |
| Jan 28, 2025 | 11.85 | 12.47 | 11.85 | 12.47 | 12.47 | 4.00% | 2,268 |
| Jan 24, 2025 | 12.00 | 12.00 | 11.99 | 11.99 | 11.99 | -3.93% | 1,480 |
| Jan 23, 2025 | 12.20 | 12.48 | 12.20 | 12.48 | 12.48 | 2.30% | 536 |
| Jan 22, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 1.67% | 363 |
| Jan 15, 2025 | 12.40 | 12.80 | 11.95 | 12.00 | 12.00 | -2.01% | 22,956 |
| Jan 13, 2025 | 12.17 | 12.29 | 12.17 | 12.25 | 12.25 | 3.34% | 630 |
| Jan 10, 2025 | 12.85 | 12.85 | 11.85 | 11.85 | 11.85 | -8.49% | 31,256 |
| Jan 8, 2025 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 7.38% | 193 |