Swiftmerge Acquisition Corp. (IVCP)
NASDAQ: IVCP · Real-Time Price · USD
11.07
+0.01 (0.09%)
Nov 19, 2024, 4:00 PM EST - Market closed
Swiftmerge Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - | 27 |
| Nov 19, 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - | 115 |
| Nov 18, 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - | 13 |
| Nov 15, 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - | 56 |
| Nov 14, 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - | 114 |
| Nov 13, 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - | 600 |
| Nov 12, 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 0.09% | 435 |
| Nov 11, 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - | 6 |
| Nov 8, 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - | - |
| Nov 7, 2024 | 11.08 | 11.09 | 11.06 | 11.06 | 11.06 | - | 635 |
| Nov 6, 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - | - |
| Nov 5, 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - | 2 |
| Nov 4, 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - | - |
| Nov 1, 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - | 65 |
| Oct 31, 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - | - |
| Oct 30, 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - | 5 |
| Oct 29, 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - | - |
| Oct 28, 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - | 262 |
| Oct 25, 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - | 102 |
| Oct 24, 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - | - |
| Oct 23, 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - | 428 |
| Oct 22, 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - | 1 |
| Oct 21, 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - | 4 |
| Oct 18, 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - | 1 |
| Oct 17, 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 0.36% | 1,131 |
| Oct 16, 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - | 14 |
| Oct 15, 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - | - |
| Oct 14, 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - | 5 |
| Oct 11, 2024 | 11.05 | 11.05 | 11.02 | 11.02 | 11.02 | - | 3,476 |
| Oct 10, 2024 | 11.04 | 11.04 | 11.02 | 11.02 | 11.02 | -0.72% | 127,375 |
| Oct 9, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -0.09% | 426 |
| Oct 8, 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - | 77 |
| Oct 7, 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - | 5 |
| Oct 4, 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - | - |
| Oct 3, 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - | - |
| Oct 2, 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - | - |
| Oct 1, 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - | 5 |
| Sep 30, 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - | 4 |
| Sep 27, 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - | 4 |
| Sep 26, 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - | 5 |
| Sep 25, 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 0.54% | 277 |
| Sep 24, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - | - |
| Sep 23, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - | 12 |
| Sep 20, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - | 1 |
| Sep 19, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - | - |
| Sep 18, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - | 2 |
| Sep 17, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - | - |
| Sep 16, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 0.09% | 4,640 |
| Sep 13, 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | -0.05% | 169 |
| Sep 12, 2024 | 11.04 | 11.05 | 11.02 | 11.05 | 11.05 | 0.05% | 165,270 |
| Sep 11, 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - | - |
| Sep 10, 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - | 202 |
| Sep 9, 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - | 210 |
| Sep 6, 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - | 4 |
| Sep 5, 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - | 103 |
| Sep 4, 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - | 6 |
| Sep 3, 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - | 10 |
| Aug 30, 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - | 8 |
| Aug 29, 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 0.09% | 1,010 |
| Aug 28, 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - | 2,013 |
| Aug 27, 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - | 608 |
| Aug 26, 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - | 1,072 |
| Aug 23, 2024 | 11.05 | 11.05 | 11.02 | 11.03 | 11.03 | -0.72% | 2,349 |
| Aug 22, 2024 | 11.25 | 11.25 | 11.11 | 11.11 | 11.11 | 0.91% | 1,592 |
| Aug 21, 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | - | - |
| Aug 20, 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | - | 5 |
| Aug 19, 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | - | 2 |
| Aug 16, 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | - | 315 |
| Aug 15, 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | - | 1 |
| Aug 14, 2024 | 11.05 | 11.05 | 11.01 | 11.01 | 11.01 | - | 1,004 |
| Aug 13, 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | - | 100 |
| Aug 12, 2024 | 11.05 | 11.05 | 11.01 | 11.01 | 11.01 | -0.27% | 500 |
| Aug 9, 2024 | 11.03 | 11.04 | 11.03 | 11.04 | 11.04 | 0.45% | 620 |
| Aug 8, 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | -0.36% | 1,369 |
| Aug 7, 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - | - |
| Aug 6, 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - | - |
| Aug 5, 2024 | 11.00 | 11.03 | 11.00 | 11.03 | 11.03 | 0.36% | 2,007 |
| Aug 2, 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 0.37% | 1,336 |
| Aug 1, 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - | 4 |
| Jul 31, 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - | 1 |
| Jul 30, 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - | 212 |
| Jul 29, 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | -0.18% | 162 |
| Jul 26, 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | - | 39 |
| Jul 25, 2024 | 10.98 | 10.98 | 10.96 | 10.97 | 10.97 | -0.27% | 16,167 |
| Jul 24, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 43 |
| Jul 23, 2024 | 10.95 | 11.00 | 10.95 | 11.00 | 11.00 | 0.46% | 4,711 |
| Jul 22, 2024 | 11.00 | 11.00 | 10.95 | 10.95 | 10.95 | -0.45% | 1,728 |
| Jul 19, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 2 |
| Jul 18, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 13,033 |
| Jul 17, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.09% | 309 |
| Jul 16, 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - | - |
| Jul 15, 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - | 2 |
| Jul 12, 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - | 52 |
| Jul 11, 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - | - |
| Jul 10, 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 0.09% | 2,500 |
| Jul 9, 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 0.09% | 1,001 |
| Jul 8, 2024 | 10.98 | 10.98 | 10.97 | 10.97 | 10.97 | 0.09% | 1,301 |
| Jul 5, 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 0.09% | 323 |
| Jul 3, 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - | - |
| Jul 2, 2024 | 10.95 | 10.95 | 10.94 | 10.95 | 10.95 | 0.09% | 8,546 |