Spring Valley Acquisition Corp. III (SVACW)
NASDAQ: SVACW · Real-Time Price · USD · Warrants
1.800
+0.050 (2.86%)
Jul 10, 2026, 4:00 PM EDT - Market closed
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 1.76 | 1.89 | 1.73 | 1.80 | 1.80 | 2.86% | 118,496 |
| Jul 9, 2026 | 1.58 | 1.94 | 1.53 | 1.75 | 1.75 | 16.67% | 414,685 |
| Jul 8, 2026 | 1.50 | 1.54 | 1.30 | 1.50 | 1.50 | - | 12,904 |
| Jul 7, 2026 | 1.72 | 1.80 | 1.38 | 1.50 | 1.50 | -16.67% | 52,834 |
| Jul 6, 2026 | 1.85 | 1.89 | 1.65 | 1.80 | 1.80 | -3.23% | 59,306 |
| Jul 2, 2026 | 1.92 | 1.92 | 1.69 | 1.86 | 1.86 | 6.29% | 2,893 |
| Jul 1, 2026 | 1.77 | 1.80 | 1.70 | 1.75 | 1.75 | -1.41% | 22,031 |
| Jun 30, 2026 | 1.75 | 1.83 | 1.60 | 1.78 | 1.78 | 5.65% | 108,677 |
| Jun 29, 2026 | 1.59 | 1.74 | 1.55 | 1.68 | 1.68 | 0.60% | 21,645 |
| Jun 26, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 1.83% | 253 |
| Jun 25, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | 6,152 |
| Jun 24, 2026 | 1.81 | 1.81 | 1.60 | 1.64 | 1.64 | -9.89% | 49,442 |
| Jun 23, 2026 | 1.95 | 1.95 | 1.77 | 1.82 | 1.82 | -2.15% | 23,727 |
| Jun 22, 2026 | 1.90 | 1.90 | 1.85 | 1.86 | 1.86 | -0.80% | 38,039 |
| Jun 18, 2026 | 1.90 | 1.92 | 1.85 | 1.88 | 1.88 | -0.44% | 19,910 |
| Jun 17, 2026 | 1.65 | 1.88 | 1.65 | 1.88 | 1.88 | 14.14% | 5,197 |
| Jun 16, 2026 | 1.67 | 1.68 | 1.60 | 1.65 | 1.65 | -4.07% | 33,135 |
| Jun 15, 2026 | 1.85 | 1.85 | 1.70 | 1.72 | 1.72 | -7.03% | 24,333 |
| Jun 12, 2026 | 1.88 | 1.90 | 1.85 | 1.85 | 1.85 | - | 22,215 |
| Jun 11, 2026 | 1.89 | 1.89 | 1.76 | 1.85 | 1.85 | 0.54% | 37,233 |
| Jun 10, 2026 | 1.65 | 1.89 | 1.65 | 1.84 | 1.84 | 15.00% | 5,788 |
| Jun 9, 2026 | 1.60 | 1.65 | 1.60 | 1.60 | 1.60 | -0.62% | 1,974 |
| Jun 8, 2026 | 1.61 | 1.62 | 1.54 | 1.61 | 1.61 | 8.42% | 1,798 |
| Jun 5, 2026 | 1.78 | 1.78 | 1.49 | 1.49 | 1.49 | -19.73% | 66,556 |
| Jun 3, 2026 | 1.83 | 1.90 | 1.80 | 1.85 | 1.85 | 0.27% | 76,309 |
| Jun 2, 2026 | 1.85 | 1.85 | 1.80 | 1.85 | 1.85 | 0.82% | 26,696 |
| Jun 1, 2026 | 1.80 | 1.85 | 1.75 | 1.83 | 1.83 | 1.67% | 35,079 |
| May 29, 2026 | 1.86 | 1.88 | 1.72 | 1.80 | 1.80 | -5.26% | 66,066 |
| May 28, 2026 | 1.78 | 1.90 | 1.76 | 1.90 | 1.90 | 7.34% | 2,982 |
| May 27, 2026 | 1.91 | 1.91 | 1.76 | 1.77 | 1.77 | -1.67% | 18,741 |
| May 26, 2026 | 1.93 | 1.93 | 1.80 | 1.80 | 1.80 | 2.86% | 6,268 |
| May 22, 2026 | 1.77 | 1.77 | 1.72 | 1.75 | 1.75 | -1.13% | 25,939 |
| May 21, 2026 | 1.75 | 1.80 | 1.72 | 1.77 | 1.77 | 0.57% | 12,745 |
| May 20, 2026 | 1.80 | 1.80 | 1.65 | 1.76 | 1.76 | -2.76% | 53,281 |
| May 19, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -0.55% | 525 |
| May 18, 2026 | 1.81 | 1.82 | 1.67 | 1.82 | 1.82 | -1.62% | 7,790 |
| May 15, 2026 | 1.85 | 1.97 | 1.80 | 1.85 | 1.85 | 2.78% | 39,116 |
| May 14, 2026 | 1.92 | 1.92 | 1.80 | 1.80 | 1.80 | - | 10,868 |
| May 13, 2026 | 1.70 | 1.93 | 1.70 | 1.80 | 1.80 | 16.13% | 65,067 |
| May 12, 2026 | 1.62 | 1.62 | 1.55 | 1.55 | 1.55 | -4.91% | 1,278 |
| May 11, 2026 | 1.55 | 1.66 | 1.55 | 1.63 | 1.63 | 5.16% | 21,724 |
| May 8, 2026 | 1.59 | 1.60 | 1.53 | 1.55 | 1.55 | -7.19% | 75,048 |
| May 7, 2026 | 1.62 | 1.70 | 1.56 | 1.67 | 1.67 | -4.57% | 4,055 |
| May 6, 2026 | 1.70 | 1.78 | 1.65 | 1.75 | 1.75 | 2.94% | 41,134 |
| May 5, 2026 | 1.57 | 1.74 | 1.57 | 1.70 | 1.70 | 6.25% | 1,594 |
| May 4, 2026 | 1.78 | 1.78 | 1.60 | 1.60 | 1.60 | -10.61% | 3,619 |
| May 1, 2026 | 1.76 | 1.79 | 1.60 | 1.79 | 1.79 | 1.70% | 37,408 |
| Apr 30, 2026 | 1.73 | 1.80 | 1.67 | 1.76 | 1.76 | 10.00% | 33,554 |
| Apr 29, 2026 | 1.63 | 1.63 | 1.48 | 1.60 | 1.60 | 6.67% | 388 |
| Apr 28, 2026 | 1.52 | 1.52 | 1.50 | 1.50 | 1.50 | -9.64% | 5,444 |