JVSPAC Acquisition Corp. (JVSA)
NASDAQ: JVSA · Real-Time Price · USD
10.74
-0.51 (-4.53%)
Apr 11, 2025, 4:00 PM EDT - Market open
JVSPAC Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Mar 26, 2025 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - | 875 |
| Mar 25, 2025 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - | 54 |
| Mar 24, 2025 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - | 7 |
| Mar 21, 2025 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - | - |
| Mar 20, 2025 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - | - |
| Mar 19, 2025 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 0.66% | 180 |
| Mar 18, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | -0.13% | 3,086 |
| Mar 17, 2025 | 10.72 | 10.72 | 10.66 | 10.66 | 10.66 | -0.24% | 1,450 |
| Mar 14, 2025 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - | 90 |
| Mar 13, 2025 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - | 22 |
| Mar 12, 2025 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - | 149 |
| Mar 11, 2025 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - | - |
| Mar 10, 2025 | 10.69 | 10.70 | 10.69 | 10.69 | 10.69 | 0.38% | 3,477 |
| Mar 7, 2025 | 10.63 | 10.65 | 10.63 | 10.65 | 10.65 | 0.28% | 20,019 |
| Mar 6, 2025 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - | - |
| Mar 5, 2025 | 10.61 | 10.62 | 10.61 | 10.62 | 10.62 | -0.09% | 4,942 |
| Mar 4, 2025 | 10.64 | 10.64 | 10.63 | 10.63 | 10.63 | -0.47% | 457 |
| Mar 3, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - | 23 |
| Feb 28, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - | - |
| Feb 27, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - | - |
| Feb 26, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - | 5 |
| Feb 25, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - | - |
| Feb 24, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - | 10 |
| Feb 21, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 0.75% | 895 |
| Feb 20, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.19% | 65,395 |
| Feb 19, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - | 42 |
| Feb 18, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - | 154 |
| Feb 14, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - | 40 |
| Feb 13, 2025 | 10.60 | 10.60 | 10.58 | 10.58 | 10.58 | -0.19% | 205,264 |
| Feb 12, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -0.19% | 163,556 |
| Feb 11, 2025 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 0.38% | 1,520 |
| Feb 10, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | -0.19% | 447 |
| Feb 7, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -0.28% | 165,002 |
| Feb 6, 2025 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | -0.09% | 1,057 |
| Feb 5, 2025 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 0.38% | 1,030 |
| Feb 4, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.32% | 1,002 |