JVSPAC Acquisition Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 31, 2025	10.58	10.58	10.58	10.58	10.58	-	882
Jan 30, 2025	10.58	10.58	10.58	10.58	10.58	-	9
Jan 29, 2025	10.58	10.58	10.58	10.58	10.58	-	21
Jan 28, 2025	10.58	10.58	10.58	10.58	10.58	-0.09%	150
Jan 27, 2025	10.59	10.59	10.56	10.59	10.59	0.28%	789
Jan 24, 2025	10.56	10.56	10.56	10.56	10.56	-	3
Jan 23, 2025	10.56	10.56	10.56	10.56	10.56	-0.19%	10,212
Jan 22, 2025	10.54	10.58	10.54	10.58	10.58	0.57%	18,908
Jan 21, 2025	10.52	10.52	10.52	10.52	10.52	-	77
Jan 17, 2025	10.52	10.52	10.52	10.52	10.52	-	-
Jan 16, 2025	10.52	10.52	10.52	10.52	10.52	0.19%	249
Jan 15, 2025	10.50	10.50	10.50	10.50	10.50	-	-
Jan 14, 2025	10.50	10.50	10.50	10.50	10.50	-	9
Jan 13, 2025	10.50	10.50	10.50	10.50	10.50	0.10%	1,077
Jan 10, 2025	10.50	10.50	10.49	10.49	10.49	0.10%	321
Jan 8, 2025	10.48	10.48	10.48	10.48	10.48	0.38%	1,199
Jan 7, 2025	10.46	10.46	10.44	10.44	10.44	0.10%	6,763
Jan 6, 2025	10.43	10.43	10.43	10.43	10.43	-	7,467
Jan 3, 2025	10.45	10.45	10.43	10.43	10.43	0.10%	120,054
Jan 2, 2025	10.42	10.42	10.42	10.42	10.42	-	199,384
Dec 31, 2024	10.42	10.42	10.42	10.42	10.42	-	-
Dec 30, 2024	10.42	10.42	10.42	10.42	10.42	-	81
Dec 27, 2024	10.42	10.42	10.42	10.42	10.42	-	-
Dec 26, 2024	10.42	10.42	10.42	10.42	10.42	-	-
Dec 24, 2024	10.42	10.42	10.42	10.42	10.42	-0.29%	484
Dec 23, 2024	10.50	10.50	10.45	10.45	10.45	-	2,514
Dec 20, 2024	10.43	10.45	10.43	10.45	10.45	0.29%	15,906
Dec 19, 2024	10.42	10.42	10.42	10.42	10.42	-	62
Dec 18, 2024	10.42	10.42	10.42	10.42	10.42	-	-
Dec 17, 2024	10.42	10.42	10.42	10.42	10.42	-	520
Dec 16, 2024	10.42	10.43	10.42	10.42	10.42	-	79,676
Dec 13, 2024	10.42	10.42	10.42	10.42	10.42	0.14%	5,012
Dec 12, 2024	10.41	10.41	10.41	10.41	10.41	0.05%	150,000
Dec 11, 2024	10.40	10.40	10.40	10.40	10.40	-	-
Dec 10, 2024	10.40	10.40	10.40	10.40	10.40	-	27
Dec 9, 2024	10.40	10.40	10.40	10.40	10.40	-	7
Dec 6, 2024	10.40	10.41	10.40	10.40	10.40	-	30,045
Dec 5, 2024	10.40	10.40	10.40	10.40	10.40	-	-
Dec 4, 2024	10.40	10.40	10.40	10.40	10.40	-	1,326
Dec 3, 2024	10.40	10.40	10.40	10.40	10.40	-	8,909
Dec 2, 2024	10.40	10.40	10.40	10.40	10.40	-	74,714
Nov 29, 2024	10.41	10.41	10.40	10.40	10.40	0.10%	387
Nov 27, 2024	10.39	10.39	10.39	10.39	10.39	-	-
Nov 26, 2024	10.39	10.39	10.39	10.39	10.39	-	52
Nov 25, 2024	10.39	10.39	10.38	10.39	10.39	0.10%	5,561
Nov 22, 2024	10.38	10.38	10.38	10.38	10.38	-	-
Nov 21, 2024	10.38	10.38	10.38	10.38	10.38	-	5
Nov 20, 2024	10.38	10.38	10.38	10.38	10.38	-	101
Nov 19, 2024	10.38	10.38	10.38	10.38	10.38	-	-
Nov 18, 2024	10.36	10.38	10.36	10.38	10.38	-	754
Nov 15, 2024	10.38	10.38	10.38	10.38	10.38	-	-
Nov 14, 2024	10.38	10.38	10.38	10.38	10.38	-	-
Nov 13, 2024	10.38	10.38	10.38	10.38	10.38	-	-
Nov 12, 2024	10.38	10.38	10.38	10.38	10.38	-	-
Nov 11, 2024	10.38	10.38	10.38	10.38	10.38	-	1
Nov 8, 2024	10.38	10.38	10.38	10.38	10.38	-	-
Nov 7, 2024	10.38	10.38	10.38	10.38	10.38	-	-
Nov 6, 2024	10.38	10.38	10.38	10.38	10.38	-	-
Nov 5, 2024	10.39	10.40	10.38	10.38	10.38	0.10%	12,378
Nov 4, 2024	10.37	10.37	10.37	10.37	10.37	-	61
Nov 1, 2024	10.37	10.37	10.37	10.37	10.37	-	90
Oct 31, 2024	10.37	10.37	10.37	10.37	10.37	-	-
Oct 30, 2024	10.37	10.37	10.37	10.37	10.37	-	1
Oct 29, 2024	10.37	10.37	10.37	10.37	10.37	-	10
Oct 28, 2024	10.40	10.40	10.37	10.37	10.37	-0.48%	1,094
Oct 25, 2024	10.42	10.42	10.42	10.42	10.42	-	8
Oct 24, 2024	10.42	10.42	10.42	10.42	10.42	0.48%	2,201
Oct 23, 2024	10.34	10.37	10.34	10.37	10.37	0.29%	6,145
Oct 22, 2024	10.34	10.34	10.34	10.34	10.34	0.05%	400
Oct 21, 2024	10.34	10.34	10.34	10.34	10.34	-	4
Oct 18, 2024	10.34	10.34	10.34	10.34	10.34	-	11
Oct 17, 2024	10.33	10.34	10.33	10.34	10.34	0.05%	991
Oct 16, 2024	10.33	10.33	10.33	10.33	10.33	0.19%	1,295
Oct 15, 2024	10.31	10.31	10.31	10.31	10.31	-	99
Oct 14, 2024	10.31	10.31	10.31	10.31	10.31	1.48%	167
Oct 11, 2024	10.31	10.31	10.16	10.16	10.16	-0.10%	5,659
Oct 10, 2024	10.35	10.35	10.17	10.17	10.17	-1.64%	30,140
Oct 9, 2024	10.34	10.34	10.34	10.34	10.34	-	2
Oct 8, 2024	10.34	10.34	10.34	10.34	10.34	-	-
Oct 7, 2024	10.34	10.34	10.34	10.34	10.34	0.10%	5,400
Oct 4, 2024	10.33	10.33	10.33	10.33	10.33	-	8,232
Oct 3, 2024	10.33	10.33	10.33	10.33	10.33	-0.05%	5,010
Oct 2, 2024	10.34	10.34	10.34	10.34	10.34	-0.14%	76,428
Oct 1, 2024	10.35	10.35	10.35	10.35	10.35	0.10%	462
Sep 30, 2024	10.34	10.34	10.34	10.34	10.34	-	431
Sep 27, 2024	10.34	10.34	10.34	10.34	10.34	0.10%	1,345
Sep 26, 2024	10.33	10.33	10.33	10.33	10.33	-	-
Sep 25, 2024	10.33	10.33	10.33	10.33	10.33	-0.05%	525
Sep 24, 2024	10.34	10.34	10.34	10.34	10.34	-0.05%	113,320
Sep 23, 2024	10.35	10.36	10.34	10.34	10.34	0.10%	2,440
Sep 20, 2024	10.36	10.36	10.33	10.33	10.33	-0.10%	1,973
Sep 19, 2024	10.33	10.35	10.31	10.34	10.34	0.10%	2,869
Sep 18, 2024	10.35	10.35	10.30	10.33	10.33	-	1,104
Sep 17, 2024	10.33	10.33	10.33	10.33	10.33	-	-
Sep 16, 2024	10.33	10.33	10.33	10.33	10.33	-	5
Sep 13, 2024	10.33	10.33	10.33	10.33	10.33	-	662
Sep 12, 2024	10.33	10.33	10.33	10.33	10.33	0.39%	571
Sep 11, 2024	10.30	10.34	10.29	10.29	10.29	-0.19%	16,201
Sep 10, 2024	10.30	10.31	10.30	10.31	10.31	0.29%	101,505
Sep 9, 2024	10.27	10.28	10.27	10.28	10.28	0.10%	57,636