WinVest Acquisition Corp. (WINV)
OTCMKTS
· Delayed Price · Currency is USD
12.75
+0.13 (1.03%)
May 5, 2025, 9:33 AM EDT
WinVest Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | - | 18 |
| 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 2, 2025 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | - | 17 |
| 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 29, 2025 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | - | - |
| Apr 28, 2025 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | - | 20 |
| Apr 25, 2025 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | - | 17 |
| Apr 24, 2025 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | - | 955 |
| Apr 23, 2025 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | - | 22 |
| Apr 22, 2025 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | - | 42 |
| 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 11, 2025 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | - | - |
| Apr 10, 2025 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | -0.79% | 1,600 |
| Apr 9, 2025 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | - | - |
| Apr 8, 2025 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | - | - |
| Apr 7, 2025 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | - | - |
| Apr 4, 2025 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | -15.93% | 1,063 |
| Apr 3, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 101 |
| Apr 2, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Apr 1, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Mar 31, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Mar 28, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Mar 27, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Mar 26, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Mar 25, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Mar 24, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 65 |
| 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 19, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 2 |
| Mar 18, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 96 |
| 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 13, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - | 12 |
| 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 |
| Mar 10, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | 74 |
| Mar 7, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | 142 |
| Mar 6, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | 59 |
| Mar 5, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | - |
| Mar 4, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | - |
| Mar 3, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | - |
| Feb 28, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | 103 |
| Feb 27, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 2.38% | 150 |