WinVest Acquisition Corp. (WINV)
OTCMKTS
· Delayed Price · Currency is USD
12.74
+0.21 (1.68%)
May 12, 2025, 1:05 PM EDT
WinVest Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | - | - |
| Jun 4, 2025 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | - | - |
| Jun 3, 2025 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | - | - |
| Jun 2, 2025 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | - | - |
| May 30, 2025 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | - | - |
| May 29, 2025 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | - | - |
| May 28, 2025 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | - | - |
| May 27, 2025 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | - | - |
| May 23, 2025 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | - | - |
| May 22, 2025 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | - | 1 |
| May 21, 2025 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | - | - |
| May 20, 2025 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | - | - |
| May 19, 2025 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | - | - |
| May 16, 2025 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | - | - |
| May 15, 2025 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | - | - |
| May 14, 2025 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | - | - |
| May 13, 2025 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | - | 16 |
| May 12, 2025 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | - | 21 |
| May 9, 2025 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | - | 19 |
| 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 | - | - |