JVSPAC Acquisition Corp. (JVSA)
NASDAQ: JVSA · Real-Time Price · USD
10.92
+0.07 (0.65%)
Jun 6, 2025, 4:00 PM - Market closed
JVSPAC Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 10.85 | 10.85 | 10.85 | 10.92 | - | 0.65% | 228,120 |
| Jun 5, 2025 | 10.85 | 10.85 | 10.82 | 10.85 | 10.85 | 0.56% | 7,551 |
| Jun 4, 2025 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | -0.92% | 373 |
| Jun 3, 2025 | 11.91 | 11.91 | 10.89 | 10.89 | 10.89 | 0.83% | 358 |
| Jun 2, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | 418 |
| May 30, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | 20 |
| May 29, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | 12 |
| May 28, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | 17 |
| May 27, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | 674 |
| May 23, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | 103 |
| May 22, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | 231 |
| May 21, 2025 | 10.79 | 10.80 | 10.79 | 10.80 | 10.80 | -0.18% | 338 |
| May 20, 2025 | 10.79 | 10.82 | 10.79 | 10.82 | 10.82 | - | 100,211 |
| May 19, 2025 | 10.79 | 10.82 | 10.79 | 10.82 | 10.82 | 0.28% | 360 |
| May 16, 2025 | 10.77 | 10.82 | 10.77 | 10.79 | 10.79 | 0.19% | 995,548 |
| May 15, 2025 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - | - |
| May 14, 2025 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - | - |
| May 13, 2025 | 10.79 | 10.79 | 10.77 | 10.77 | 10.77 | -0.19% | 4,095 |
| May 12, 2025 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | - | 29,426 |
| May 9, 2025 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | - | 464 |
| May 8, 2025 | 10.79 | 10.79 | 10.78 | 10.79 | 10.79 | 0.28% | 33,648 |
| May 7, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - | 4,504 |
| May 6, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - | 4 |
| May 5, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - | 51 |
| May 2, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - | 875 |
| May 1, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - | 8 |
| Apr 30, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - | - |
| Apr 29, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - | 15,000 |
| Apr 28, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - | 5 |
| Apr 25, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - | 2 |
| Apr 24, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - | - |
| Apr 23, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - | 120 |
| Apr 22, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 0.09% | 543,902 |
| Apr 21, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - | - |
| Apr 17, 2025 | 10.72 | 10.75 | 10.72 | 10.75 | 10.75 | 0.09% | 533 |
| Apr 16, 2025 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - | - |
| Apr 15, 2025 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - | 6 |
| Apr 14, 2025 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - | 19 |
| Apr 11, 2025 | 10.74 | 10.78 | 10.74 | 10.74 | 10.74 | - | 6,867 |
| Apr 10, 2025 | 10.73 | 10.74 | 10.73 | 10.74 | 10.74 | 0.09% | 10,769 |
| Apr 9, 2025 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | - | 211 |
| Apr 8, 2025 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 0.09% | 545 |
| Apr 7, 2025 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - | 41 |
| Apr 4, 2025 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - | 29 |
| Apr 3, 2025 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - | 33 |
| Apr 2, 2025 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - | 1,009 |
| Apr 1, 2025 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - | 11 |
| Mar 31, 2025 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - | 29 |
| Mar 28, 2025 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - | 1 |
| Mar 27, 2025 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - | - |