Spring Valley Acquisition Corp. III (SVACW)
NASDAQ: SVACW · Real-Time Price · USD · Warrants
1.700
+0.100 (6.25%)
Apr 17, 2026, 4:00 PM EDT - Market closed
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 10.62% | 25,820 |
| Apr 8, 2026 | 1.04 | 1.13 | 1.03 | 1.13 | 1.13 | 10.24% | 45,595 |
| Apr 7, 2026 | 1.14 | 1.14 | 1.00 | 1.03 | 1.03 | -3.30% | 6,811 |
| Apr 6, 2026 | 1.09 | 1.15 | 1.05 | 1.06 | 1.06 | 0.95% | 88,010 |
| Apr 2, 2026 | 1.12 | 1.15 | 1.05 | 1.05 | 1.05 | -4.55% | 18,545 |
| 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 | -9.09% | 50,588 |
| Mar 25, 2026 | 1.11 | 1.20 | 1.06 | 1.10 | 1.10 | 7.84% | 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% | 212,562 |
| 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 |
| Mar 13, 2026 | 1.38 | 1.38 | 1.36 | 1.36 | 1.36 | 8.80% | 2,831 |
| Mar 11, 2026 | 1.27 | 1.27 | 1.25 | 1.25 | 1.25 | -7.41% | 984 |
| Mar 10, 2026 | 1.25 | 1.36 | 1.22 | 1.35 | 1.35 | 8.87% | 37,413 |
| Mar 9, 2026 | 1.20 | 1.25 | 1.20 | 1.24 | 1.24 | 6.90% | 14,300 |
| Mar 6, 2026 | 1.19 | 1.20 | 1.13 | 1.16 | 1.16 | 4.50% | 54,200 |
| Mar 5, 2026 | 1.20 | 1.21 | 1.03 | 1.11 | 1.11 | -7.50% | 35,428 |
| Mar 4, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 1,033 |
| Mar 3, 2026 | 1.29 | 1.29 | 1.20 | 1.20 | 1.20 | -7.69% | 12,198 |
| Mar 2, 2026 | 1.28 | 1.30 | 1.25 | 1.30 | 1.30 | 3.59% | 16,070 |
| Feb 27, 2026 | 1.30 | 1.34 | 1.16 | 1.26 | 1.26 | -10.36% | 61,149 |
| Feb 26, 2026 | 1.38 | 1.40 | 1.32 | 1.40 | 1.40 | - | 11,027 |
| Feb 25, 2026 | 1.35 | 1.43 | 1.32 | 1.40 | 1.40 | 3.70% | 54,759 |
| Feb 24, 2026 | 1.28 | 1.35 | 1.27 | 1.35 | 1.35 | 3.85% | 86,684 |
| Feb 23, 2026 | 1.32 | 1.32 | 1.26 | 1.30 | 1.30 | -3.06% | 7,027 |
| Feb 20, 2026 | 1.44 | 1.44 | 1.34 | 1.34 | 1.34 | -3.87% | 7,264 |
| Feb 19, 2026 | 1.26 | 1.40 | 1.26 | 1.40 | 1.40 | 2.95% | 7,924 |
| Feb 18, 2026 | 1.35 | 1.36 | 1.26 | 1.36 | 1.36 | 3.44% | 6,194 |
| Feb 17, 2026 | 1.35 | 1.35 | 1.30 | 1.31 | 1.31 | -6.43% | 9,153 |
| Feb 13, 2026 | 1.39 | 1.40 | 1.26 | 1.40 | 1.40 | 6.87% | 15,752 |
| Feb 12, 2026 | 1.45 | 1.50 | 1.30 | 1.31 | 1.31 | 5.65% | 37,024 |
| Feb 11, 2026 | 1.43 | 1.43 | 1.24 | 1.24 | 1.24 | -18.42% | 37,256 |
| Feb 10, 2026 | 1.39 | 1.54 | 1.39 | 1.52 | 1.52 | 12.59% | 33,346 |
| Feb 9, 2026 | 1.33 | 1.42 | 1.27 | 1.35 | 1.35 | 3.85% | 110,490 |
| Feb 6, 2026 | 1.23 | 1.40 | 1.22 | 1.30 | 1.30 | 1.17% | 13,561 |
| Feb 5, 2026 | 1.21 | 1.45 | 1.12 | 1.29 | 1.29 | -4.81% | 53,403 |
| Feb 4, 2026 | 1.25 | 1.49 | 1.15 | 1.35 | 1.35 | 3.85% | 84,575 |