AlphaVest Acquisition Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	11.44	11.44	11.44	11.44	11.44	-	-
Feb 20, 2025	11.44	11.44	11.44	11.44	11.44	-	1
Feb 19, 2025	11.44	11.44	11.44	11.44	11.44	-	137
Feb 18, 2025	11.44	11.44	11.44	11.44	11.44	-	-
Feb 14, 2025	11.44	11.44	11.44	11.44	11.44	-	-
Feb 13, 2025	11.44	11.44	11.44	11.44	11.44	-	-
Feb 12, 2025	11.44	11.44	11.44	11.44	11.44	-	-
Feb 11, 2025	11.44	11.44	11.44	11.44	11.44	-	-
Feb 10, 2025	11.44	11.44	11.44	11.44	11.44	0.53%	299
Feb 7, 2025	11.38	11.38	11.38	11.38	11.38	-	-
Feb 6, 2025	11.38	11.38	11.38	11.38	11.38	-	-
Feb 5, 2025	11.38	11.38	11.38	11.38	11.38	-	-
Feb 4, 2025	11.38	11.38	11.38	11.38	11.38	-	-
Feb 3, 2025	11.38	11.38	11.38	11.38	11.38	-1.04%	189
Jan 31, 2025	11.50	11.50	11.50	11.50	11.50	-	-
Jan 30, 2025	11.50	11.50	11.50	11.50	11.50	-	-
Jan 29, 2025	11.50	11.50	11.50	11.50	11.50	0.88%	302
Jan 28, 2025	11.40	11.40	11.40	11.40	11.40	0.09%	12,096
Jan 27, 2025	11.45	11.50	11.38	11.39	11.39	0.01%	6,796
Jan 24, 2025	11.45	11.45	11.39	11.39	11.39	-0.10%	1,118
Jan 23, 2025	11.40	11.40	11.40	11.40	11.40	-	160
Jan 22, 2025	11.40	11.40	11.40	11.40	11.40	0.09%	196
Jan 21, 2025	11.39	11.39	11.39	11.39	11.39	-	183
Jan 17, 2025	11.39	11.39	11.39	11.39	11.39	0.18%	115
Jan 16, 2025	11.37	11.37	11.37	11.37	11.37	-	108
Jan 15, 2025	11.37	11.37	11.37	11.37	11.37	-	182
Jan 14, 2025	11.37	11.37	11.37	11.37	11.37	-	112
Jan 13, 2025	11.37	11.37	11.37	11.37	11.37	-	-
Jan 10, 2025	11.37	11.37	11.37	11.37	11.37	-	-
Jan 8, 2025	11.37	11.37	11.37	11.37	11.37	-0.26%	320
Jan 7, 2025	11.40	11.40	11.40	11.40	11.40	-	-
Jan 6, 2025	11.40	11.40	11.40	11.40	11.40	-	199
Jan 3, 2025	11.40	11.40	11.40	11.40	11.40	-	-
Jan 2, 2025	11.40	11.40	11.40	11.40	11.40	-	-
Dec 31, 2024	11.40	11.40	11.40	11.40	11.40	-	-
Dec 30, 2024	11.40	11.40	11.40	11.40	11.40	0.44%	109
Dec 27, 2024	11.35	11.35	11.35	11.35	11.35	-	1,012
Dec 26, 2024	11.35	11.35	11.35	11.35	11.35	-	1
Dec 24, 2024	11.35	11.35	11.35	11.35	11.35	-	-
Dec 23, 2024	11.37	11.37	11.35	11.35	11.35	0.04%	1,182
Dec 20, 2024	11.35	11.35	11.35	11.35	11.35	0.04%	12,054
Dec 19, 2024	11.34	11.34	11.34	11.34	11.34	-	-
Dec 18, 2024	11.34	11.34	11.34	11.34	11.34	-	1
Dec 17, 2024	11.34	11.34	11.34	11.34	11.34	-	-
Dec 16, 2024	11.34	11.34	11.34	11.34	11.34	-	9
Dec 13, 2024	11.34	11.34	11.34	11.34	11.34	-	3,039
Dec 12, 2024	11.34	11.34	11.34	11.34	11.34	-0.09%	1,811
Dec 11, 2024	11.35	11.35	11.35	11.35	11.35	-	1
Dec 10, 2024	11.34	11.35	11.34	11.35	11.35	0.35%	65,644
Dec 9, 2024	11.34	11.34	11.31	11.31	11.31	-0.26%	1,741
Dec 6, 2024	11.34	11.34	11.34	11.34	11.34	0.27%	48,988
Dec 5, 2024	11.31	11.31	11.31	11.31	11.31	-	1
Dec 4, 2024	11.29	11.31	11.29	11.31	11.31	0.53%	15,003
Dec 3, 2024	11.25	11.25	11.25	11.25	11.25	-	18
Dec 2, 2024	11.25	11.25	11.25	11.25	11.25	-	-
Nov 29, 2024	11.25	11.25	11.25	11.25	11.25	-	-
Nov 27, 2024	11.25	11.25	11.25	11.25	11.25	-	-
Nov 26, 2024	11.25	11.25	11.25	11.25	11.25	-	-
Nov 25, 2024	11.25	11.25	11.25	11.25	11.25	-	-
Nov 22, 2024	11.25	11.25	11.25	11.25	11.25	-	-
Nov 21, 2024	11.25	11.25	11.25	11.25	11.25	-	2
Nov 20, 2024	11.25	11.25	11.25	11.25	11.25	-	-
Nov 19, 2024	11.25	11.25	11.25	11.25	11.25	-	1
Nov 18, 2024	11.25	11.25	11.25	11.25	11.25	0.18%	1,491
Nov 15, 2024	11.23	11.23	11.23	11.23	11.23	0.09%	7,322
Nov 14, 2024	11.22	11.22	11.22	11.22	11.22	-0.09%	10,066
Nov 13, 2024	11.23	11.23	11.23	11.23	11.23	-	-
Nov 12, 2024	11.23	11.23	11.23	11.23	11.23	-	-
Nov 11, 2024	11.23	11.23	11.23	11.23	11.23	-	3
Nov 8, 2024	11.23	11.23	11.23	11.23	11.23	0.09%	17,669
Nov 7, 2024	11.22	11.22	11.22	11.22	11.22	-	3
Nov 6, 2024	11.22	11.22	11.22	11.22	11.22	-0.09%	4,386
Nov 5, 2024	11.23	11.23	11.23	11.23	11.23	0.09%	4,356
Nov 4, 2024	11.22	11.22	11.22	11.22	11.22	-	-
Nov 1, 2024	11.22	11.22	11.22	11.22	11.22	-	1,003
Oct 31, 2024	11.22	11.22	11.22	11.22	11.22	0.09%	1,001
Oct 30, 2024	11.21	11.21	11.21	11.21	11.21	0.09%	581
Oct 29, 2024	11.20	11.20	11.20	11.20	11.20	-	9
Oct 28, 2024	11.20	11.20	11.20	11.20	11.20	-	-
Oct 25, 2024	11.20	11.20	11.20	11.20	11.20	-	41,311
Oct 24, 2024	11.20	11.20	11.20	11.20	11.20	0.09%	113,000
Oct 23, 2024	11.19	11.19	11.19	11.19	11.19	-	-
Oct 22, 2024	11.19	11.19	11.19	11.19	11.19	0.09%	1,000
Oct 21, 2024	11.18	11.18	11.18	11.18	11.18	-	-
Oct 18, 2024	11.18	11.18	11.18	11.18	11.18	-	-
Oct 17, 2024	11.18	11.18	11.18	11.18	11.18	0.09%	588
Oct 16, 2024	11.17	11.17	11.17	11.17	11.17	-	-
Oct 15, 2024	11.17	11.17	11.17	11.17	11.17	-	1
Oct 14, 2024	11.17	11.17	11.17	11.17	11.17	-	2
Oct 11, 2024	11.17	11.17	11.17	11.17	11.17	-	1
Oct 10, 2024	11.17	11.17	11.17	11.17	11.17	-	1
Oct 9, 2024	11.17	11.17	11.17	11.17	11.17	-0.09%	1,986
Oct 8, 2024	11.18	11.18	11.18	11.18	11.18	-	-
Oct 7, 2024	11.18	11.18	11.18	11.18	11.18	-	-
Oct 4, 2024	11.18	11.18	11.18	11.18	11.18	0.18%	521
Oct 3, 2024	11.15	11.16	11.15	11.16	11.16	0.09%	14,502
Oct 2, 2024	11.15	11.15	11.15	11.15	11.15	0.18%	3,003
Oct 1, 2024	11.13	11.13	11.13	11.13	11.13	-	220
Sep 30, 2024	11.13	11.13	11.13	11.13	11.13	-	-
Sep 27, 2024	11.13	11.13	11.13	11.13	11.13	-	-