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 | - | - |