AlphaVest Acquisition Corp (ATMV)
NASDAQ: ATMV · Real-Time Price · USD
10.28
-0.02 (-0.19%)
At close: Oct 8, 2025, 4:00 PM EDT
10.85
+0.57 (5.54%)
After-hours: Oct 8, 2025, 7:15 PM EDT
AlphaVest Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 9.99 | 10.30 | 9.99 | 10.28 | 10.28 | -0.19% | 4,891 |
| Oct 7, 2025 | 10.98 | 11.50 | 10.30 | 10.30 | 10.30 | -1.90% | 7,269 |
| Oct 6, 2025 | 11.41 | 12.29 | 10.50 | 10.50 | 10.50 | -14.08% | 9,064 |
| Oct 3, 2025 | 12.52 | 13.64 | 11.38 | 12.22 | 12.22 | -4.89% | 9,280 |
| Oct 2, 2025 | 13.23 | 13.23 | 12.00 | 12.85 | 12.85 | 0.31% | 3,413 |
| Oct 1, 2025 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | -0.08% | 2,315 |
| Sep 30, 2025 | 12.82 | 14.58 | 12.22 | 12.82 | 12.82 | 1.75% | 4,802 |
| Sep 29, 2025 | 13.69 | 13.69 | 12.04 | 12.60 | 12.60 | -6.67% | 4,888 |
| Sep 26, 2025 | 12.30 | 13.70 | 11.60 | 13.50 | 13.50 | 1.12% | 9,338 |
| Sep 25, 2025 | 13.70 | 14.25 | 12.15 | 13.35 | 13.35 | -5.99% | 17,601 |
| Sep 24, 2025 | 15.10 | 16.78 | 12.50 | 14.20 | 14.20 | -23.23% | 35,793 |
| Sep 23, 2025 | 20.09 | 20.91 | 16.00 | 18.50 | 18.50 | -8.93% | 30,622 |
| Sep 22, 2025 | 16.93 | 20.44 | 16.16 | 20.31 | 20.31 | -8.51% | 55,910 |
| Sep 19, 2025 | 23.81 | 42.00 | 18.43 | 22.20 | 22.20 | 46.92% | 1,117,339 |
| Sep 18, 2025 | 13.50 | 16.21 | 13.50 | 15.11 | 15.11 | 12.76% | 9,473 |
| 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 | - | - |