AlphaVest Acquisition Corp (ATMV)
NASDAQ: ATMV · Real-Time Price · USD
11.25
0.00 (0.00%)
Nov 18, 2024, 4:00 PM EST - Market closed
AlphaVest Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - | - |
| Nov 19, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - | 1 |
| Nov 18, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 0.18% | 1,491 |
| Nov 15, 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 0.09% | 7,322 |
| Nov 14, 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | -0.09% | 10,066 |
| Nov 13, 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - | - |
| Nov 12, 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - | - |
| Nov 11, 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - | 3 |
| Nov 8, 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 0.09% | 17,669 |
| Nov 7, 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - | 3 |
| Nov 6, 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | -0.09% | 4,386 |
| Nov 5, 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 0.09% | 4,356 |
| Nov 4, 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - | - |
| Nov 1, 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - | 1,003 |
| Oct 31, 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 0.09% | 1,001 |
| Oct 30, 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 0.09% | 581 |
| Oct 29, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 9 |
| Oct 28, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | - |
| Oct 25, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 41,311 |
| Oct 24, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0.09% | 113,000 |
| Oct 23, 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - | - |
| Oct 22, 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 0.09% | 1,000 |
| Oct 21, 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - | - |
| Oct 18, 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - | - |
| Oct 17, 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 0.09% | 588 |
| Oct 16, 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - | - |
| Oct 15, 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - | 1 |
| Oct 14, 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - | 2 |
| Oct 11, 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - | 1 |
| Oct 10, 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - | 1 |
| Oct 9, 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | -0.09% | 1,986 |
| Oct 8, 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - | - |
| Oct 7, 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - | - |
| Oct 4, 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 0.18% | 521 |
| Oct 3, 2024 | 11.15 | 11.16 | 11.15 | 11.16 | 11.16 | 0.09% | 14,502 |
| Oct 2, 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 0.18% | 3,003 |
| Oct 1, 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - | 220 |
| Sep 30, 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - | - |
| Sep 27, 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - | - |
| Sep 26, 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - | 1 |
| Sep 25, 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - | 11 |
| Sep 24, 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - | 3 |
| Sep 23, 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - | 18,651 |
| Sep 20, 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - | 325 |
| Sep 19, 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - | 219 |
| Sep 18, 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - | 293,450 |
| Sep 17, 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - | 32,201 |
| Sep 16, 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - | 9 |
| Sep 13, 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - | - |
| Sep 12, 2024 | 11.12 | 11.13 | 11.12 | 11.13 | 11.13 | 0.09% | 681 |
| Sep 11, 2024 | 11.13 | 11.15 | 11.11 | 11.12 | 11.12 | - | 81,116 |
| Sep 10, 2024 | 11.14 | 11.14 | 11.12 | 11.12 | 11.12 | - | 28,282 |
| Sep 9, 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - | - |
| Sep 6, 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - | 2 |
| Sep 5, 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - | - |
| Sep 4, 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - | 2 |
| Sep 3, 2024 | 11.13 | 11.13 | 11.12 | 11.12 | 11.12 | 0.04% | 74,203 |
| Aug 30, 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - | - |
| Aug 29, 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - | - |
| Aug 28, 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - | - |
| Aug 27, 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | -0.04% | 76,002 |
| Aug 26, 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 0.09% | 73,001 |
| Aug 23, 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - | - |
| Aug 22, 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - | 50 |
| Aug 21, 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - | 2 |
| Aug 20, 2024 | 11.14 | 11.14 | 11.11 | 11.11 | 11.11 | -0.18% | 275 |
| Aug 19, 2024 | 11.12 | 11.13 | 11.12 | 11.13 | 11.13 | 0.27% | 7,401 |
| Aug 16, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | 45 |
| Aug 15, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | 12 |
| Aug 14, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | 99 |
| Aug 13, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -0.31% | 256 |
| Aug 12, 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - | 21 |
| Aug 9, 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - | 2 |
| Aug 8, 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - | 1,944 |
| Aug 7, 2024 | 11.11 | 11.14 | 11.11 | 11.14 | 11.14 | 0.23% | 30,701 |
| Aug 6, 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - | - |
| Aug 5, 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 0.09% | 1,803 |
| Aug 2, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | 2 |
| Aug 1, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0.09% | 25,003 |
| Jul 31, 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - | 1,149 |
| Jul 30, 2024 | 11.11 | 11.11 | 11.09 | 11.09 | 11.09 | -0.18% | 60,800 |
| Jul 29, 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - | - |
| Jul 26, 2024 | 11.10 | 11.11 | 11.10 | 11.11 | 11.11 | 0.18% | 37,949 |
| Jul 25, 2024 | 11.09 | 11.09 | 11.07 | 11.09 | 11.09 | - | 32,601 |
| Jul 24, 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 0.09% | 1,030 |
| Jul 23, 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - | 500 |
| Jul 22, 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - | - |
| Jul 19, 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 0.09% | 4,100 |
| Jul 18, 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | -0.05% | 27,073 |
| Jul 17, 2024 | 11.07 | 11.08 | 11.07 | 11.08 | 11.08 | 0.23% | 27,074 |
| Jul 16, 2024 | 11.05 | 11.06 | 11.05 | 11.05 | 11.05 | -0.18% | 186,517 |
| Jul 15, 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - | - |
| Jul 12, 2024 | 11.04 | 11.07 | 11.04 | 11.07 | 11.07 | 0.09% | 253,313 |
| Jul 11, 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 0.18% | 146,670 |
| Jul 10, 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - | 262 |
| Jul 9, 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - | - |
| Jul 8, 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - | 20 |
| Jul 5, 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - | - |
| Jul 3, 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - | 1 |
| Jul 2, 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 0.09% | 335 |