EQV Ventures Acquisition Corp. (EQV)
NYSE: EQV · Real-Time Price · USD
9.94
0.00 (0.00%)
Dec 20, 2024, 3:56 PM EST - Market closed
EQV Ventures Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 10.07 | 10.07 | 10.01 | 10.01 | 10.01 | -0.60% | 45,027 |
| Dec 19, 2024 | 9.99 | 10.07 | 9.99 | 10.07 | 10.07 | 0.80% | 667,613 |
| Dec 18, 2024 | 9.99 | 10.01 | 9.99 | 9.99 | 9.99 | 0.50% | 620,300 |
| Dec 17, 2024 | 9.96 | 9.96 | 9.94 | 9.94 | 9.94 | -0.60% | 137,849 |
| Dec 16, 2024 | 10.01 | 10.06 | 10.00 | 10.00 | 10.00 | -0.10% | 652,226 |
| Dec 13, 2024 | 9.99 | 10.01 | 9.99 | 10.01 | 10.01 | 0.50% | 21,220 |
| Dec 12, 2024 | 9.94 | 9.96 | 9.94 | 9.96 | 9.96 | -0.30% | 8,500 |
| Dec 11, 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0.60% | 161,500 |
| Dec 10, 2024 | 9.94 | 9.94 | 9.92 | 9.93 | 9.93 | -0.10% | 4,100 |
| Dec 9, 2024 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 0.10% | 916 |
| Dec 6, 2024 | 9.92 | 9.93 | 9.92 | 9.93 | 9.93 | - | 17,200 |
| Dec 5, 2024 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | - | 6,200 |
| Dec 4, 2024 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | -0.40% | 1,100 |
| Dec 3, 2024 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | -0.20% | 1,900 |
| Dec 2, 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - | 42,420 |
| Nov 29, 2024 | 9.98 | 10.78 | 9.97 | 9.99 | 9.99 | 0.10% | 24,539 |
| Nov 27, 2024 | 9.98 | 9.99 | 9.97 | 9.98 | 9.98 | 0.40% | 11,264 |
| Nov 26, 2024 | 9.94 | 9.94 | 9.93 | 9.94 | 9.94 | -0.50% | 5,811 |
| Nov 25, 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | -0.10% | 2,700 |
| Nov 22, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.10% | 399,000 |
| Nov 21, 2024 | 10.00 | 10.00 | 9.99 | 9.99 | 9.99 | -0.10% | 126,700 |
| Nov 20, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 55,000 |
| Nov 19, 2024 | 10.00 | 10.00 | 9.98 | 10.00 | 10.00 | 0.81% | 50,000 |
| Nov 18, 2024 | 9.93 | 9.93 | 9.92 | 9.92 | 9.92 | -0.10% | 22,409 |
| Nov 15, 2024 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | - | - |
| Nov 14, 2024 | 9.93 | 9.93 | 9.92 | 9.93 | 9.93 | 0.10% | 20,100 |
| Nov 13, 2024 | 9.93 | 9.93 | 9.92 | 9.92 | 9.92 | - | 69,000 |
| Nov 12, 2024 | 9.93 | 9.93 | 9.92 | 9.92 | 9.92 | -0.10% | 14,400 |
| Nov 11, 2024 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 0.10% | 200 |
| Nov 8, 2024 | 9.93 | 9.93 | 9.92 | 9.92 | 9.92 | - | 8,100 |
| Nov 7, 2024 | 9.93 | 9.93 | 9.92 | 9.92 | 9.92 | -0.10% | 6,702 |
| Nov 6, 2024 | 9.94 | 9.94 | 9.93 | 9.93 | 9.93 | - | 57,843 |
| Nov 5, 2024 | 9.93 | 9.94 | 9.93 | 9.93 | 9.93 | -0.60% | 483,900 |
| Nov 4, 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0.10% | 16,625 |
| Nov 1, 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0.60% | 138,137 |
| Oct 31, 2024 | 9.91 | 9.93 | 9.91 | 9.92 | 9.92 | - | 2,400 |
| Oct 30, 2024 | 9.92 | 9.93 | 9.92 | 9.92 | 9.92 | -0.40% | 572,706 |
| Oct 29, 2024 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 0.50% | 6,600 |
| Oct 28, 2024 | 9.92 | 9.92 | 9.91 | 9.91 | 9.91 | 0.20% | 380,200 |
| Oct 25, 2024 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | -0.50% | - |
| Oct 24, 2024 | 9.96 | 9.96 | 9.94 | 9.94 | 9.94 | -0.20% | 134,200 |
| Oct 23, 2024 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 0.71% | 11,900 |
| Oct 22, 2024 | 9.89 | 9.90 | 9.88 | 9.89 | 9.89 | - | 36,209 |
| Oct 21, 2024 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | - | - |
| Oct 18, 2024 | 9.89 | 9.90 | 9.89 | 9.89 | 9.89 | -0.70% | 4,609 |
| Oct 17, 2024 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - | 39,547 |
| Oct 16, 2024 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | -0.10% | 9,106 |
| Oct 15, 2024 | 9.97 | 9.97 | 9.95 | 9.97 | 9.97 | 0.50% | 84,211 |
| Oct 14, 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | - | 861,100 |
| Oct 11, 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | -0.70% | 101 |
| Oct 10, 2024 | 9.97 | 9.99 | 9.97 | 9.99 | 9.99 | 0.30% | 637,709 |
| Oct 9, 2024 | 9.98 | 9.98 | 9.95 | 9.96 | 9.96 | - | 40,010 |
| Oct 8, 2024 | 9.98 | 9.98 | 9.95 | 9.96 | 9.96 | 0.10% | 11,250 |
| Oct 7, 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -0.30% | 6,600 |
| Oct 4, 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0.71% | 439,800 |
| Oct 3, 2024 | 9.92 | 9.92 | 9.90 | 9.91 | 9.91 | -0.10% | 417,200 |
| Oct 2, 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | -0.60% | 145 |
| Oct 1, 2024 | 9.95 | 9.98 | 9.95 | 9.98 | 9.98 | 0.50% | 101,001 |
| Sep 30, 2024 | 9.97 | 9.97 | 9.93 | 9.93 | 9.93 | -0.30% | 400,800 |
| Sep 27, 2024 | 9.96 | 9.96 | 9.94 | 9.96 | 9.96 | - | 1,793,813 |
| Sep 25, 2024 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - | 4,810 |
| Sep 24, 2024 | 9.98 | 9.98 | 9.96 | 9.96 | 9.96 | - | 8,740 |
| Sep 23, 2024 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 0.10% | 12,805 |
| Sep 20, 2024 | 9.96 | 9.96 | 9.95 | 9.95 | 9.95 | -0.10% | 13,533 |
| Sep 19, 2024 | 9.98 | 9.98 | 9.96 | 9.96 | 9.96 | -0.10% | 50,912 |
| Sep 18, 2024 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0.20% | 390 |
| Sep 17, 2024 | 9.96 | 9.96 | 9.95 | 9.95 | 9.95 | -0.20% | 7,000 |
| Sep 16, 2024 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - | 7,401 |
| Sep 13, 2024 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0.20% | 5,228 |
| Sep 12, 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -0.10% | 1,000 |
| Sep 11, 2024 | 9.98 | 9.98 | 9.96 | 9.96 | 9.96 | -0.10% | 50,176 |
| Sep 10, 2024 | 9.97 | 9.98 | 9.97 | 9.97 | 9.97 | - | 1,404 |
| Sep 9, 2024 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0.10% | 750 |
| Sep 6, 2024 | 9.94 | 9.97 | 9.94 | 9.96 | 9.96 | 0.10% | 241,174 |
| Sep 5, 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | 30,030 |
| Sep 3, 2024 | 9.95 | 9.95 | 9.94 | 9.95 | 9.95 | - | 1,482 |
| Aug 30, 2024 | 9.95 | 9.95 | 9.94 | 9.95 | 9.95 | 0.10% | 4,244 |
| Aug 29, 2024 | 9.93 | 9.94 | 9.93 | 9.94 | 9.94 | 0.10% | 13,257 |
| Aug 28, 2024 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 0.10% | 10,600 |
| Aug 27, 2024 | 9.93 | 9.93 | 9.92 | 9.92 | 9.92 | -0.10% | 882,085 |
| Aug 26, 2024 | 9.93 | 9.94 | 9.93 | 9.93 | 9.93 | -0.10% | 9,183 |
| Aug 23, 2024 | 9.94 | 9.94 | 9.93 | 9.94 | 9.94 | - | 1,941,592 |
| Aug 22, 2024 | 9.94 | 9.95 | 9.94 | 9.94 | 9.94 | -0.10% | 927,326 |
| Aug 21, 2024 | 9.95 | 9.95 | 9.94 | 9.95 | 9.95 | - | 2,796 |
| Aug 20, 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | 12,009 |
| Aug 19, 2024 | 9.96 | 9.96 | 9.94 | 9.95 | 9.95 | 0.10% | 7,250 |
| Aug 16, 2024 | 9.94 | 9.95 | 9.94 | 9.94 | 9.94 | - | 31,761 |
| Aug 15, 2024 | 9.95 | 9.95 | 9.94 | 9.94 | 9.94 | -0.10% | 10,300 |
| Aug 14, 2024 | 9.95 | 9.95 | 9.94 | 9.95 | 9.95 | -0.20% | 246,733 |
| Aug 13, 2024 | 9.97 | 9.97 | 9.95 | 9.97 | 9.97 | 0.10% | 15,179 |
| Aug 12, 2024 | 9.97 | 9.98 | 9.96 | 9.96 | 9.96 | 0.20% | 260,393 |
| Aug 9, 2024 | 9.97 | 9.98 | 9.94 | 9.94 | 9.94 | -0.20% | 400,916 |
| Aug 8, 2024 | 9.93 | 9.96 | 9.93 | 9.96 | 9.96 | 0.30% | 760,757 |