AlphaVest Acquisition Corp (ATMV)
NASDAQ: ATMV · Real-Time Price · USD
11.97
0.00 (0.00%)
Aug 27, 2025, 4:00 PM - Market closed
AlphaVest Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2025 | 11.89 | 11.89 | 11.87 | 11.87 | 11.87 | 0.78% | 200 |
| Jul 7, 2025 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | - | 15 |
| Jul 3, 2025 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | - | - |
| Jul 2, 2025 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | - | - |
| Jul 1, 2025 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | - | - |
| Jun 30, 2025 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | - | 80 |
| Jun 27, 2025 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | - | 121 |
| Jun 26, 2025 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | - | - |
| Jun 25, 2025 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | - | - |
| Jun 24, 2025 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | -0.51% | 101 |
| Jun 23, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | - | 83 |
| Jun 20, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | - | 20 |
| Jun 18, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | - | - |
| Jun 17, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | - | 12 |
| Jun 16, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 0.51% | 222 |