AlphaVest Acquisition Corp (ATMV)
NASDAQ: ATMV · Real-Time Price · USD
7.65
-0.05 (-0.71%)
At close: Oct 31, 2025, 4:00 PM EDT
7.41
-0.24 (-3.08%)
After-hours: Oct 31, 2025, 4:49 PM EDT

AlphaVest Acquisition Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 20257.547.647.547.70--606
Oct 30, 20258.258.757.007.707.70-9.68%318,764
Oct 29, 20258.839.168.468.538.53-3.13%109,341
Oct 28, 20259.009.388.508.808.80-2.22%123,372
Oct 27, 20259.519.609.009.009.00-6.25%16,709
Oct 24, 20259.029.989.029.609.60-3.03%20,137
Oct 23, 20258.9810.048.679.909.905.10%55,323
Oct 22, 202510.4510.808.269.429.42-30.22%190,823
Oct 21, 202513.0015.9711.6613.5013.5062.26%3,503,269
Oct 20, 202510.0510.058.008.328.32-16.88%744,204
Oct 17, 202510.9712.079.3010.0110.01-12.96%23,942
Oct 16, 202511.1212.6710.9011.5011.50-2.46%11,051
Oct 15, 202512.5013.0010.4011.7911.791.29%23,058
Oct 14, 202510.9911.6410.9911.6411.6410.86%2,062
Oct 13, 202510.7910.7910.5010.5010.500.53%742
Oct 10, 202510.0010.4510.0010.4510.454.24%2,185
Oct 9, 202510.3810.3810.0010.0210.02-2.53%5,375
Oct 8, 20259.9910.309.9910.2810.28-0.19%4,891
Oct 7, 202510.9811.5010.3010.3010.30-1.90%7,269
Oct 6, 202511.4112.2910.5010.5010.50-14.08%9,064
Oct 3, 202512.5213.6411.3812.2212.22-4.89%9,280
Oct 2, 202513.2313.2312.0012.8512.850.31%3,413
Oct 1, 202512.8112.8112.8112.8112.81-0.08%2,315
Sep 30, 202512.8214.5812.2212.8212.821.75%4,802
Sep 29, 202513.6913.6912.0412.6012.60-6.67%4,888
Sep 26, 202512.3013.7011.6013.5013.501.12%9,338
Sep 25, 202513.7014.2512.1513.3513.35-5.99%17,601
Sep 24, 202515.1016.7812.5014.2014.20-23.23%35,793
Sep 23, 202520.0920.9116.0018.5018.50-8.93%30,622
Sep 22, 202516.9320.4416.1620.3120.31-8.51%55,910
Sep 19, 202523.8142.0018.4322.2022.2046.92%1,117,339
Sep 18, 202513.5016.2113.5015.1115.1112.76%9,473
Sep 17, 202512.7013.6312.7013.4013.402.21%3,986
Sep 16, 202513.4014.2511.8813.1113.11-8.19%9,130
Sep 15, 202513.1314.2811.7514.2814.28-0.42%6,108
Sep 12, 202513.2614.3411.0014.3414.342.43%8,877
Sep 11, 202513.6918.0713.4214.0014.0010.15%12,449
Sep 10, 202517.5022.5012.7112.7112.71-25.01%14,864
Sep 9, 202517.1917.9815.0216.9516.95-8.03%5,825
Sep 8, 202512.5024.2912.5018.4318.4351.69%23,594
Sep 5, 202512.1512.1512.1512.1512.15-38
Sep 4, 202512.4112.4111.7512.1512.15-3.57%5,504
Sep 3, 202512.1013.1011.2012.6012.605.18%5,725
Sep 2, 202511.9912.5011.9511.9811.98-0.33%21,906
Aug 29, 202511.9912.1811.9812.0212.020.33%169,595
Aug 28, 202511.9811.9811.9811.9811.980.08%1,100
Aug 27, 202511.9711.9711.9711.9711.97-35
Aug 26, 202511.9711.9711.9711.9711.97-22
Aug 25, 202511.9911.9911.9711.9711.97-0.03%252
Aug 22, 202511.9711.9711.9711.9711.97-11