WinVest Acquisition Corp. (WINVR)
OTCMKTS · Delayed Price · Currency is USD
0.1500
+0.0400 (36.36%)
At close: Jun 4, 2025
WinVest Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2025 | 0.11 | 0.15 | 0.11 | 0.15 | 0.15 | 36.36% | 36,000 |
| May 29, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.90% | 16,123 |
| May 22, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.91% | 1,000 |
| May 20, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | -16.03% | 15,120 |
| May 16, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 0.77% | 14,068 |
| May 15, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | - | 8,285 |
| May 14, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 44.28% | 54,926 |
| May 7, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -30.69% | 100 |
| Apr 28, 2025 | 0.13 | 0.13 | 0.07 | 0.13 | 0.13 | 116.67% | 56,816 |
| Apr 10, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 71.43% | 156 |
| Apr 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -41.67% | 100 |
| Apr 4, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -57.14% | 249,096 |
| Apr 3, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | - | 22,000 |
| Apr 1, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 16.67% | 1,004 |
| Mar 31, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -14.29% | 20,000 |
| Mar 24, 2025 | 0.06 | 0.14 | 0.06 | 0.14 | 0.14 | 566.67% | 1,634 |
| Mar 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -81.05% | 9,032 |
| Mar 18, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 5.52% | 2,777 |
| Mar 17, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 4,000 |
| Mar 14, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -12.50% | 5,110 |
| Mar 12, 2025 | 0.14 | 0.14 | 0.10 | 0.12 | 0.12 | 2.13% | 75,616 |
| Mar 11, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -6.00% | 100 |
| Mar 5, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.17% | 200 |
| Mar 3, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.00% | 1,300 |
| Feb 28, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 11,357 |
| Feb 25, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -16.67% | 2,045 |
| Feb 24, 2025 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | 7.14% | 2,050 |
| Feb 20, 2025 | 0.15 | 0.16 | 0.14 | 0.14 | 0.14 | -0.64% | 49,020 |
| Feb 18, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 6.34% | 151,437 |
| Feb 7, 2025 | 0.16 | 0.16 | 0.13 | 0.13 | 0.13 | -0.30% | 150,500 |
| Feb 5, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | 2.23% | 32,113 |
| Feb 3, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 18.18% | 72,785 |
| Jan 31, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 10.00% | 2,095 |
| Jan 30, 2025 | 0.12 | 0.13 | 0.10 | 0.10 | 0.10 | 14.55% | 4,197 |
| Jan 17, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 6,728 |
| Jan 16, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 2.59% | 1,545 |
| Jan 15, 2025 | 0.12 | 0.12 | 0.09 | 0.09 | 0.09 | -14.90% | 500 |
| Jan 13, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 900 |
| Jan 10, 2025 | 0.12 | 0.14 | 0.09 | 0.10 | 0.10 | -2.91% | 5,156 |
| Jan 8, 2025 | 0.13 | 0.13 | 0.10 | 0.10 | 0.10 | 16.25% | 4,800 |
| Jan 3, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 2,700 |
| Dec 31, 2024 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -0.11% | 11,600 |
| Dec 23, 2024 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -11.39% | 500 |
| Dec 20, 2024 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | 0.10% | 10,411 |
| Dec 17, 2024 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -3.01% | 400 |