Spring Valley Acquisition Corp. III (SVACW)
NASDAQ: SVACW · Real-Time Price · USD · Warrants
1.800
+0.050 (2.86%)
May 26, 2026, 4:00 PM EDT - Market closed
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 27, 2026 | 1.74 | 1.74 | 1.62 | 1.66 | 1.66 | 0.61% | 17,519 |
| Apr 24, 2026 | 1.70 | 1.70 | 1.65 | 1.65 | 1.65 | 3.12% | 3,614 |
| Apr 23, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 3,042 |
| Apr 22, 2026 | 1.58 | 1.60 | 1.49 | 1.60 | 1.60 | 2.56% | 20,094 |
| Apr 21, 2026 | 1.74 | 1.74 | 1.56 | 1.56 | 1.56 | -8.24% | 2,496 |
| Apr 20, 2026 | 1.69 | 1.70 | 1.69 | 1.70 | 1.70 | - | 11,882 |
| Apr 17, 2026 | 1.68 | 1.75 | 1.67 | 1.70 | 1.70 | 6.25% | 8,676 |
| Apr 16, 2026 | 1.72 | 1.72 | 1.50 | 1.60 | 1.60 | -5.88% | 32,794 |
| Apr 15, 2026 | 1.69 | 1.70 | 1.40 | 1.70 | 1.70 | 13.33% | 15,986 |
| Apr 14, 2026 | 1.60 | 1.61 | 1.44 | 1.50 | 1.50 | - | 48,654 |
| Apr 13, 2026 | 1.45 | 1.65 | 1.31 | 1.50 | 1.50 | 8.70% | 25,153 |
| Apr 10, 2026 | 1.30 | 1.45 | 1.30 | 1.38 | 1.38 | 10.40% | 6,551 |
| Apr 9, 2026 | 1.14 | 1.50 | 1.14 | 1.25 | 1.25 | 10.63% | 25,820 |
| Apr 8, 2026 | 1.04 | 1.13 | 1.03 | 1.13 | 1.13 | 10.23% | 45,595 |
| Apr 7, 2026 | 1.14 | 1.14 | 1.00 | 1.03 | 1.03 | -3.29% | 6,811 |
| Apr 6, 2026 | 1.09 | 1.15 | 1.05 | 1.06 | 1.06 | 0.94% | 88,010 |
| Apr 2, 2026 | 1.12 | 1.15 | 1.05 | 1.05 | 1.05 | -4.55% | 24,546 |
| Apr 1, 2026 | 1.00 | 1.13 | 1.00 | 1.10 | 1.10 | 5.77% | 2,029 |
| Mar 31, 2026 | 1.04 | 1.10 | 0.98 | 1.04 | 1.04 | 2.97% | 12,603 |
| Mar 30, 2026 | 1.11 | 1.17 | 1.01 | 1.01 | 1.01 | 1.00% | 28,121 |
| Mar 27, 2026 | 1.04 | 1.05 | 0.98 | 1.00 | 1.00 | - | 35,400 |
| Mar 26, 2026 | 1.10 | 1.16 | 1.00 | 1.00 | 1.00 | -9.08% | 50,588 |
| Mar 25, 2026 | 1.11 | 1.20 | 1.06 | 1.10 | 1.10 | 7.83% | 10,705 |
| Mar 24, 2026 | 1.10 | 1.19 | 1.00 | 1.02 | 1.02 | -3.77% | 24,047 |
| Mar 23, 2026 | 0.99 | 1.12 | 0.99 | 1.06 | 1.06 | 3.92% | 99,292 |
| Mar 20, 2026 | 1.09 | 1.15 | 0.96 | 1.02 | 1.02 | - | 29,993 |
| Mar 19, 2026 | 1.03 | 1.17 | 0.97 | 1.02 | 1.02 | 5.60% | 180,774 |
| Mar 18, 2026 | 1.25 | 1.33 | 0.91 | 0.97 | 0.97 | -26.83% | 212,580 |
| Mar 17, 2026 | 1.49 | 1.50 | 1.32 | 1.32 | 1.32 | -5.38% | 19,721 |
| Mar 16, 2026 | 1.43 | 1.48 | 1.40 | 1.40 | 1.40 | 2.57% | 2,125 |