Stellar V Capital Corp. (SVCC)
NASDAQ: SVCC · Real-Time Price · USD
10.40
-0.01 (-0.10%)
Nov 24, 2025, 4:00 PM EST - Market closed
Stellar V Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 24, 2025 | 10.38 | 10.38 | 10.38 | 10.40 | - | -0.10% | 7 |
| Nov 21, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 0.19% | 125 |
| Nov 20, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | -0.29% | 160 |
| Nov 19, 2025 | 10.38 | 10.42 | 10.38 | 10.42 | 10.42 | 0.39% | 5,061 |
| Nov 17, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 0.29% | 102 |
| Nov 13, 2025 | 10.38 | 10.38 | 10.35 | 10.35 | 10.35 | 0.15% | 3,319 |
| Nov 6, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | -0.14% | 1,000 |
| Nov 4, 2025 | 10.30 | 10.35 | 10.28 | 10.35 | 10.35 | 0.49% | 2,191 |
| Nov 3, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -0.48% | 232 |
| Oct 31, 2025 | 10.34 | 10.35 | 10.34 | 10.35 | 10.35 | -0.48% | 339 |
| Oct 21, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.58% | 850 |
| Oct 20, 2025 | 10.28 | 10.34 | 10.27 | 10.34 | 10.34 | -0.29% | 1,192 |
| Oct 15, 2025 | 10.36 | 10.37 | 10.36 | 10.37 | 10.37 | 0.39% | 2,117 |
| Oct 14, 2025 | 10.33 | 10.36 | 10.33 | 10.33 | 10.33 | - | 4,814 |
| Oct 8, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 0.29% | 5,752 |
| Oct 2, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | 1,005 |
| Sep 30, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.29% | 232 |
| Sep 29, 2025 | 10.27 | 10.29 | 10.27 | 10.27 | 10.27 | -0.39% | 22,272 |
| Sep 26, 2025 | 10.31 | 10.31 | 10.27 | 10.31 | 10.31 | 0.19% | 842 |
| Sep 25, 2025 | 10.27 | 10.29 | 10.27 | 10.29 | 10.29 | -0.19% | 2,503 |
| Sep 24, 2025 | 10.30 | 10.31 | 10.27 | 10.31 | 10.31 | -0.63% | 2,214 |
| Sep 23, 2025 | 10.39 | 10.39 | 10.37 | 10.38 | 10.38 | 0.78% | 554 |
| Sep 22, 2025 | 10.22 | 10.30 | 10.21 | 10.30 | 10.30 | 0.05% | 6,805 |
| Sep 8, 2025 | 10.22 | 10.29 | 10.22 | 10.29 | 10.29 | 0.19% | 1,330 |
| Sep 5, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | -0.10% | 50,302 |
| Sep 4, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 0.10% | 100 |
| Aug 14, 2025 | 10.23 | 10.27 | 10.22 | 10.27 | 10.27 | 0.10% | 10,100 |
| Aug 13, 2025 | 10.22 | 10.26 | 10.22 | 10.26 | 10.26 | -0.18% | 4,100 |
| Aug 8, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | -0.11% | 100 |
| Aug 7, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 0.19% | 3,500 |
| Jul 31, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 0.04% | 1,507 |
| Jul 25, 2025 | 10.23 | 10.27 | 10.23 | 10.27 | 10.27 | 0.16% | 8,474 |
| Jul 24, 2025 | 10.24 | 10.25 | 10.24 | 10.25 | 10.25 | 0.10% | 10,045 |
| Jul 23, 2025 | 10.18 | 10.24 | 10.18 | 10.24 | 10.24 | - | 5,318 |
| Jul 22, 2025 | 10.19 | 10.24 | 10.19 | 10.24 | 10.24 | - | 822 |
| Jul 21, 2025 | 10.23 | 10.24 | 10.23 | 10.24 | 10.24 | 0.10% | 4,211 |
| Jul 16, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 0.05% | 1,816 |
| Jul 15, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | -0.05% | 332 |
| Jul 11, 2025 | 10.22 | 10.23 | 10.22 | 10.23 | 10.23 | 0.05% | 77,705 |
| Jul 10, 2025 | 10.22 | 10.23 | 10.22 | 10.23 | 10.23 | 0.05% | 75,942 |
| Jul 9, 2025 | 10.23 | 10.23 | 10.22 | 10.22 | 10.22 | -0.10% | 517 |
| Jul 8, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - | 2,818 |
| Jul 7, 2025 | 10.23 | 10.23 | 10.22 | 10.23 | 10.23 | 0.10% | 130,007 |
| Jul 1, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | - | 199 |
| Jun 26, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | - | 122,142 |
| Jun 25, 2025 | 10.22 | 10.23 | 10.22 | 10.22 | 10.22 | - | 51,000 |
| Jun 23, 2025 | 10.22 | 10.24 | 10.22 | 10.22 | 10.22 | 0.10% | 16,199 |
| Jun 18, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0.10% | 1,018 |
| Jun 17, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | 50,001 |
| Jun 12, 2025 | 10.20 | 10.21 | 10.20 | 10.20 | 10.20 | -0.05% | 30,496 |