AlphaVest Acquisition Corp (ATMV)
NASDAQ: ATMV · Real-Time Price · USD
11.54
-0.05 (-0.43%)
Mar 25, 2025, 4:00 PM EDT - Market closed
AlphaVest Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| 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 | - | - |