AlphaVest Acquisition Corp (ATMV)
NASDAQ: ATMV · Real-Time Price · USD
11.65
0.00 (0.00%)
Apr 16, 2025, 4:00 PM EDT - Market closed
AlphaVest Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - | - |
| Apr 16, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 0.09% | 200 |
| Apr 15, 2025 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | - | - |
| Apr 14, 2025 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | - | 3 |
| Apr 11, 2025 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | - | 32 |
| Apr 10, 2025 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 0.17% | 2,041 |
| Apr 9, 2025 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | - | - |
| Apr 8, 2025 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | 0.26% | 5,600 |
| Apr 7, 2025 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | - | - |
| Apr 4, 2025 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | - | 21 |
| Apr 3, 2025 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | - | - |
| Apr 2, 2025 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | - | - |
| Apr 1, 2025 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | - | 5 |
| Mar 31, 2025 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | - | 21 |
| Mar 28, 2025 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | - | 3 |
| Mar 27, 2025 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | 0.43% | 24,758 |
| Mar 26, 2025 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | - | - |
| Mar 25, 2025 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | -0.17% | 1,000 |
| Mar 24, 2025 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | - | 6 |
| Mar 21, 2025 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | - | 1,000 |
| Mar 20, 2025 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | - | - |
| Mar 19, 2025 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | - | - |
| Mar 18, 2025 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | - | - |
| Mar 17, 2025 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | - | 903 |
| Mar 14, 2025 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | - | - |
| Mar 13, 2025 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | - | 36 |
| Mar 12, 2025 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | 0.17% | 1,401 |
| Mar 11, 2025 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | - | 5 |
| Mar 10, 2025 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | - | 1 |
| Mar 7, 2025 | 11.55 | 11.55 | 11.54 | 11.54 | 11.54 | 0.09% | 100,100 |
| Mar 6, 2025 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | - | 1 |
| Mar 5, 2025 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | - | - |
| Mar 4, 2025 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | - | 7 |
| Mar 3, 2025 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | - | 19 |
| Feb 28, 2025 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | - | - |
| Feb 27, 2025 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | - | - |
| Feb 26, 2025 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | -0.29% | 200 |
| Feb 25, 2025 | 11.54 | 11.57 | 11.54 | 11.56 | 11.56 | 0.29% | 8,001 |
| Feb 24, 2025 | 11.52 | 11.53 | 11.52 | 11.53 | 11.53 | 0.79% | 152,300 |
| 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 | - | - |