JVSPAC Acquisition Corp. (JVSA)
NASDAQ: JVSA · Real-Time Price · USD
10.69
0.00 (0.00%)
At close: Mar 12, 2025, 4:00 PM
10.70
+0.01 (0.09%)
After-hours: Mar 12, 2025, 4:01 PM EST
JVSPAC Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 3, 2025 | 10.52 | 10.57 | 10.52 | 10.57 | 10.57 | -0.13% | 536 |
| 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 |