AlphaVest Acquisition Corp (ATMV)
NASDAQ: ATMV · Real-Time Price · USD
13.39
+0.28 (2.14%)
Sep 17, 2025, 4:00 PM EDT - Market closed
AlphaVest Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 12.70 | 13.63 | 12.70 | 13.40 | 13.40 | 2.21% | 3,986 |
| Sep 16, 2025 | 13.40 | 14.25 | 11.88 | 13.11 | 13.11 | -8.19% | 9,130 |
| Sep 15, 2025 | 13.13 | 14.28 | 11.75 | 14.28 | 14.28 | -0.42% | 6,108 |
| Sep 12, 2025 | 13.26 | 14.34 | 11.00 | 14.34 | 14.34 | 2.43% | 8,877 |
| Sep 11, 2025 | 13.69 | 18.07 | 13.42 | 14.00 | 14.00 | 10.15% | 12,449 |
| Sep 10, 2025 | 17.50 | 22.50 | 12.71 | 12.71 | 12.71 | -25.01% | 14,864 |
| Sep 9, 2025 | 17.19 | 17.98 | 15.02 | 16.95 | 16.95 | -8.03% | 5,825 |
| Sep 8, 2025 | 12.50 | 24.29 | 12.50 | 18.43 | 18.43 | 51.69% | 23,594 |
| Sep 5, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - | 38 |
| Sep 4, 2025 | 12.41 | 12.41 | 11.75 | 12.15 | 12.15 | -3.57% | 5,504 |
| Sep 3, 2025 | 12.10 | 13.10 | 11.20 | 12.60 | 12.60 | 5.18% | 5,725 |
| Sep 2, 2025 | 11.99 | 12.50 | 11.95 | 11.98 | 11.98 | -0.33% | 21,906 |
| Aug 29, 2025 | 11.99 | 12.18 | 11.98 | 12.02 | 12.02 | 0.33% | 169,595 |
| Aug 28, 2025 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 0.08% | 1,100 |
| Aug 27, 2025 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | - | 35 |
| Aug 26, 2025 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | - | 22 |
| Aug 25, 2025 | 11.99 | 11.99 | 11.97 | 11.97 | 11.97 | -0.03% | 252 |
| Aug 22, 2025 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | - | 11 |
| Aug 21, 2025 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | 0.27% | 100 |
| Aug 20, 2025 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | - | 108 |
| Aug 19, 2025 | 11.97 | 11.97 | 11.94 | 11.94 | 11.94 | 0.18% | 4,049 |
| Aug 18, 2025 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | -0.42% | 167 |
| Aug 15, 2025 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | -0.17% | 150,143 |
| Aug 14, 2025 | 11.95 | 11.99 | 11.94 | 11.99 | 11.99 | 0.33% | 124,204 |
| Aug 13, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | - | 500 |
| Aug 12, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | - | - |
| Aug 11, 2025 | 11.92 | 11.95 | 11.92 | 11.95 | 11.95 | 0.32% | 2,821 |
| Aug 8, 2025 | 11.89 | 11.92 | 11.89 | 11.91 | 11.91 | 0.10% | 794 |
| Aug 7, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | 110 |
| Aug 6, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | - |
| Aug 5, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | 40 |
| Aug 4, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | 6 |
| Aug 1, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | - |
| Jul 31, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | - |
| Jul 30, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | - |
| Jul 29, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | 7 |
| Jul 28, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | 124 |
| Jul 25, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | 7 |
| Jul 24, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | 8 |
| Jul 23, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | 9 |
| Jul 22, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | 10 |
| Jul 21, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | 12 |
| Jul 18, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | 5 |
| Jul 17, 2025 | 11.89 | 11.90 | 11.89 | 11.90 | 11.90 | 0.08% | 8,634 |
| Jul 16, 2025 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | - | - |
| Jul 15, 2025 | 11.87 | 11.89 | 11.87 | 11.89 | 11.89 | 0.27% | 216 |
| Jul 14, 2025 | 11.89 | 11.89 | 11.84 | 11.86 | 11.86 | 0.15% | 519 |
| Jul 11, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | - | - |
| Jul 10, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | -0.27% | 175 |
| Jul 9, 2025 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | - | 2 |