AlphaVest Acquisition Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2025	11.76	11.87	11.70	11.70	11.70	-0.59%	19,128
May 7, 2025	11.74	11.77	11.74	11.77	11.77	0.68%	5,083
May 6, 2025	11.75	11.75	11.69	11.69	11.69	0.17%	825
May 5, 2025	11.67	11.67	11.67	11.67	11.67	-	5
May 2, 2025	11.67	11.67	11.67	11.67	11.67	-	-
May 1, 2025	11.67	11.67	11.67	11.67	11.67	-	-
Apr 30, 2025	11.67	11.67	11.67	11.67	11.67	-	12
Apr 29, 2025	11.67	11.67	11.67	11.67	11.67	-	-
Apr 28, 2025	11.67	11.67	11.67	11.67	11.67	-	-
Apr 25, 2025	11.67	11.67	11.67	11.67	11.67	0.09%	1,093
Apr 24, 2025	11.66	11.66	11.66	11.66	11.66	-	-
Apr 23, 2025	11.66	11.66	11.66	11.66	11.66	0.09%	2,000
Apr 22, 2025	11.65	11.65	11.65	11.65	11.65	-	294,221
Apr 21, 2025	11.65	11.65	11.65	11.65	11.65	-	1,200
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	-	-