Stellar V Capital Corp. (SVCC)
NASDAQ: SVCC · Real-Time Price · USD
10.07
+0.01 (0.10%)
May 1, 2025, 4:00 PM EDT - Market closed
Stellar V Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2025 | 10.07 | 10.07 | 10.06 | 10.07 | 10.07 | 0.10% | 2,041 |
| Apr 30, 2025 | 10.06 | 10.07 | 10.05 | 10.06 | 10.06 | 0.10% | 35,383 |
| Apr 29, 2025 | 10.05 | 10.06 | 10.04 | 10.05 | 10.05 | - | 6,206 |
| Apr 28, 2025 | 10.04 | 10.05 | 10.04 | 10.05 | 10.05 | 0.20% | 9,437 |
| Apr 25, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0.10% | 121,802 |
| Apr 24, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0.10% | 5,877 |
| Apr 23, 2025 | 10.00 | 10.01 | 10.00 | 10.01 | 10.01 | 0.20% | 84,804 |
| Apr 22, 2025 | 9.99 | 10.00 | 9.99 | 9.99 | 9.99 | -0.05% | 169,873 |
| Apr 21, 2025 | 9.99 | 10.00 | 9.98 | 10.00 | 10.00 | 0.05% | 379,284 |
| Apr 17, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - | 682 |
| Apr 16, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - | 180,403 |
| Apr 15, 2025 | 9.97 | 9.99 | 9.97 | 9.99 | 9.99 | - | 5,221 |
| Apr 14, 2025 | 9.97 | 9.99 | 9.97 | 9.99 | 9.99 | - | 6,752 |
| Apr 11, 2025 | 9.97 | 10.00 | 9.97 | 9.99 | 9.99 | - | 417,694 |
| Apr 10, 2025 | 9.98 | 9.99 | 9.98 | 9.99 | 9.99 | 0.15% | 100,613 |
| Apr 9, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - | 1,656 |
| Apr 8, 2025 | 9.99 | 9.99 | 9.98 | 9.98 | 9.98 | -0.05% | 14,516 |
| Apr 7, 2025 | 10.00 | 10.00 | 9.98 | 9.98 | 9.98 | - | 572 |
| Apr 4, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - | 3,546 |
| Apr 3, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - | 4 |
| Apr 2, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - | 104 |
| Apr 1, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | -0.07% | 112 |
| Mar 31, 2025 | 9.98 | 9.99 | 9.98 | 9.99 | 9.99 | 0.07% | 3,643 |
| Mar 28, 2025 | 9.99 | 9.99 | 9.98 | 9.98 | 9.98 | -0.10% | 1,292 |
| Mar 27, 2025 | 9.99 | 10.01 | 9.97 | 9.99 | 9.99 | 0.10% | 284,238 |
| Mar 26, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - | 100,002 |
| Mar 25, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0.30% | 167 |