EQV Ventures Acquisition Corp. (EQV.WS)

EQV Ventures Acquisition Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2025	0.76	0.88	0.64	0.65	-	4.84%	11,343
Jun 3, 2025	0.62	0.62	0.62	0.62	0.62	-	50
Jun 2, 2025	0.62	0.62	0.62	0.62	0.62	-	-
May 30, 2025	0.60	0.65	0.60	0.62	0.62	-4.62%	16,500
May 29, 2025	0.65	0.65	0.65	0.65	0.65	-	1,000
May 28, 2025	0.64	0.65	0.64	0.65	0.65	16.07%	11,191
May 27, 2025	0.68	0.72	0.56	0.56	0.56	-6.67%	9,263
May 23, 2025	0.58	0.68	0.49	0.60	0.60	-	48,797
May 22, 2025	0.60	0.67	0.60	0.60	0.60	-9.08%	55,491
May 21, 2025	0.61	0.66	0.54	0.66	0.66	8.18%	11,619
May 20, 2025	0.58	0.64	0.57	0.61	0.61	1.68%	23,308
May 19, 2025	0.57	0.60	0.56	0.60	0.60	9.11%	11,400
May 16, 2025	0.60	0.60	0.55	0.55	0.55	14.54%	800
May 15, 2025	0.53	0.53	0.48	0.48	0.48	-	2,500
May 14, 2025	0.43	0.58	0.43	0.48	0.48	4.35%	57,031
May 13, 2025	0.39	0.57	0.39	0.46	0.46	-7.31%	34,841
May 12, 2025	0.50	0.50	0.50	0.50	0.50	21.05%	140
May 9, 2025	0.42	0.45	0.41	0.41	0.41	-0.77%	2,300
May 8, 2025	0.32	0.41	0.31	0.41	0.41	5.70%	3,759
May 7, 2025	0.43	0.43	0.39	0.39	0.39	-9.11%	729
May 6, 2025	0.43	0.43	0.43	0.43	0.43	-	61
May 5, 2025	0.43	0.43	0.43	0.43	0.43	10.31%	449
May 2, 2025	0.36	0.39	0.36	0.39	0.39	-	1,500
May 1, 2025	0.34	0.39	0.32	0.39	0.39	19.97%	51,820
Apr 30, 2025	0.35	0.40	0.31	0.33	0.33	-12.16%	111,343
Apr 29, 2025	0.39	0.39	0.34	0.37	0.37	9.63%	32,295
Apr 28, 2025	0.34	0.34	0.34	0.34	0.34	-	1
Apr 25, 2025	0.34	0.34	0.34	0.34	0.34	-	-
Apr 24, 2025	0.35	0.35	0.32	0.34	0.34	0.75%	51,260
Apr 23, 2025	0.32	0.34	0.32	0.34	0.34	-1.47%	1,475
Apr 22, 2025	0.33	0.34	0.30	0.34	0.34	3.03%	253,882
Apr 21, 2025	0.33	0.33	0.33	0.33	0.33	1.60%	405
Apr 17, 2025	0.32	0.32	0.32	0.32	0.32	-7.20%	285
Apr 16, 2025	0.31	0.35	0.31	0.35	0.35	16.67%	5,373
Apr 15, 2025	0.35	0.35	0.30	0.30	0.30	-14.29%	282
Apr 14, 2025	0.35	0.35	0.35	0.35	0.35	-	-
Apr 11, 2025	0.35	0.35	0.35	0.35	0.35	-	-
Apr 10, 2025	0.35	0.35	0.35	0.35	0.35	-	-
Apr 9, 2025	0.36	0.36	0.30	0.35	0.35	7.86%	11,200
Apr 8, 2025	0.33	0.33	0.30	0.32	0.32	-2.26%	19,007
Apr 7, 2025	0.35	0.35	0.33	0.33	0.33	-9.04%	18,133
Apr 4, 2025	0.33	0.37	0.33	0.37	0.37	10.61%	2,564
Apr 3, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Apr 2, 2025	0.33	0.33	0.33	0.33	0.33	-2.94%	2,000
Apr 1, 2025	0.34	0.34	0.34	0.34	0.34	3.03%	363
Mar 31, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Mar 28, 2025	0.33	0.37	0.33	0.33	0.33	-17.50%	2,811
Mar 27, 2025	0.40	0.40	0.40	0.40	0.40	-	100
Mar 26, 2025	0.40	0.40	0.40	0.40	0.40	-	-
Mar 25, 2025	0.40	0.40	0.40	0.40	0.40	2.30%	500

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.