EQV Ventures Acquisition Corp. (EQV)
NYSE: EQV · Real-Time Price · USD
10.24
0.00 (0.00%)
May 9, 2025, 10:17 AM - Market open
EQV Ventures Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 10.22 | 10.25 | 10.21 | 10.24 | 10.24 | 0.29% | 556,307 |
| May 7, 2025 | 10.22 | 10.22 | 10.20 | 10.21 | 10.21 | - | 2,963 |
| May 6, 2025 | 10.16 | 10.22 | 10.16 | 10.21 | 10.21 | 0.10% | 507,828 |
| May 5, 2025 | 10.22 | 10.22 | 10.19 | 10.20 | 10.20 | -0.10% | 24,647 |
| May 2, 2025 | 10.23 | 10.23 | 10.19 | 10.21 | 10.21 | 0.10% | 53,114 |
| May 1, 2025 | 10.17 | 10.25 | 10.16 | 10.20 | 10.20 | 0.20% | 239,856 |
| Apr 30, 2025 | 10.21 | 10.21 | 10.17 | 10.18 | 10.18 | 0.05% | 14,492 |
| Apr 29, 2025 | 10.20 | 10.20 | 10.16 | 10.18 | 10.18 | 0.05% | 285,399 |
| Apr 28, 2025 | 10.12 | 10.17 | 10.11 | 10.17 | 10.17 | 0.39% | 1,070,334 |
| Apr 25, 2025 | 10.15 | 10.15 | 10.12 | 10.13 | 10.13 | -0.20% | 151,967 |
| Apr 24, 2025 | 10.11 | 10.15 | 10.11 | 10.15 | 10.15 | 0.40% | 35,351 |
| Apr 23, 2025 | 10.09 | 10.12 | 10.09 | 10.11 | 10.11 | 0.20% | 31,948 |
| Apr 22, 2025 | 10.07 | 10.09 | 10.07 | 10.09 | 10.09 | - | 6,332 |
| Apr 21, 2025 | 10.08 | 10.10 | 10.08 | 10.09 | 10.09 | - | 33,321 |
| Apr 17, 2025 | 10.09 | 10.09 | 10.08 | 10.09 | 10.09 | - | 1,615 |
| Apr 16, 2025 | 10.08 | 10.10 | 10.06 | 10.09 | 10.09 | 0.10% | 16,504 |
| Apr 15, 2025 | 10.08 | 10.12 | 10.08 | 10.08 | 10.08 | -0.30% | 5,094 |
| Apr 14, 2025 | 10.08 | 10.11 | 10.07 | 10.11 | 10.11 | 0.10% | 7,805 |
| Apr 11, 2025 | 10.06 | 10.11 | 10.06 | 10.10 | 10.10 | 0.18% | 19,517 |
| Apr 10, 2025 | 10.06 | 10.09 | 10.06 | 10.08 | 10.08 | -0.08% | 208,919 |
| Apr 9, 2025 | 10.09 | 10.09 | 10.07 | 10.09 | 10.09 | 0.20% | 129,654 |
| Apr 8, 2025 | 10.06 | 10.10 | 10.06 | 10.07 | 10.07 | -0.10% | 14,916 |
| Apr 7, 2025 | 10.06 | 10.11 | 10.06 | 10.08 | 10.08 | 0.10% | 24,216 |
| Apr 4, 2025 | 10.06 | 10.12 | 10.06 | 10.07 | 10.07 | -0.20% | 28,479 |
| Apr 3, 2025 | 10.10 | 10.11 | 10.09 | 10.09 | 10.09 | -0.20% | 9,105 |
| Apr 2, 2025 | 10.13 | 10.13 | 10.09 | 10.11 | 10.11 | 0.20% | 12,101 |
| Apr 1, 2025 | 10.18 | 10.18 | 10.09 | 10.09 | 10.09 | -0.30% | 24,670 |
| Mar 31, 2025 | 10.16 | 10.16 | 10.06 | 10.12 | 10.12 | 0.30% | 8,587 |
| Mar 28, 2025 | 10.06 | 10.12 | 10.06 | 10.09 | 10.09 | -0.39% | 9,475 |
| Mar 27, 2025 | 10.12 | 10.13 | 10.11 | 10.13 | 10.13 | 0.20% | 6,705 |
| Mar 26, 2025 | 10.08 | 10.11 | 10.06 | 10.11 | 10.11 | 0.30% | 37,001 |
| Mar 25, 2025 | 10.06 | 10.08 | 10.06 | 10.08 | 10.08 | 0.10% | 9,950 |
| Mar 24, 2025 | 10.03 | 10.08 | 10.03 | 10.07 | 10.07 | 0.10% | 16,014 |
| Mar 21, 2025 | 10.05 | 10.07 | 10.05 | 10.06 | 10.06 | - | 2,776 |
| Mar 20, 2025 | 10.07 | 10.07 | 10.05 | 10.06 | 10.06 | - | 6,586 |
| Mar 19, 2025 | 10.07 | 10.07 | 10.04 | 10.06 | 10.06 | 0.10% | 5,582 |
| Mar 18, 2025 | 10.03 | 10.06 | 10.03 | 10.05 | 10.05 | 0.10% | 25,803 |
| Mar 17, 2025 | 10.06 | 10.06 | 10.03 | 10.04 | 10.04 | - | 8,756 |
| Mar 14, 2025 | 10.05 | 10.05 | 10.04 | 10.04 | 10.04 | -0.10% | 55,557 |
| Mar 13, 2025 | 10.03 | 10.05 | 10.03 | 10.05 | 10.05 | - | 6,147 |
| Mar 12, 2025 | 10.05 | 10.05 | 10.04 | 10.05 | 10.05 | 0.20% | 12,108 |
| Mar 11, 2025 | 10.02 | 10.05 | 10.02 | 10.03 | 10.03 | - | 63,118 |
| Mar 10, 2025 | 10.02 | 10.04 | 10.02 | 10.03 | 10.03 | -0.10% | 33,422 |
| Mar 7, 2025 | 10.02 | 10.04 | 10.02 | 10.04 | 10.04 | 0.10% | 27,865 |
| Mar 6, 2025 | 10.02 | 10.04 | 10.02 | 10.03 | 10.03 | - | 9,895 |
| Mar 5, 2025 | 10.02 | 10.04 | 10.02 | 10.03 | 10.03 | - | 9,248 |
| Mar 4, 2025 | 10.02 | 10.04 | 10.02 | 10.03 | 10.03 | -0.10% | 56,188 |
| Mar 3, 2025 | 10.01 | 10.04 | 10.01 | 10.04 | 10.04 | 0.10% | 62,458 |
| Feb 28, 2025 | 10.02 | 10.03 | 10.01 | 10.03 | 10.03 | 0.10% | 42,445 |
| Feb 27, 2025 | 10.01 | 10.03 | 10.01 | 10.02 | 10.02 | - | 41,572 |