Stellar V Capital Corp. (SVCC)
NASDAQ: SVCC · Real-Time Price · USD
10.29
-0.11 (-1.06%)
Oct 24, 2025, 4:00 PM EDT - Market closed
Stellar V Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | 17 |
| Oct 23, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | 9 |
| Oct 22, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | 22 |
| 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 17, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | - | 30 |
| Oct 16, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | - | 152 |
| 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 13, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | - | - |
| Oct 10, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | - | 13 |
| Oct 9, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | - | 97 |
| Oct 8, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 0.29% | 5,752 |
| Oct 7, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | - |
| Oct 6, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | 108 |
| Oct 3, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | 7 |
| Oct 2, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | 1,005 |
| Oct 1, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | 44 |
| 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 19, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - | 21 |
| Sep 18, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - | 2 |
| Sep 17, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - | - |
| Sep 16, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - | 7 |
| Sep 15, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - | 2 |
| Sep 12, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - | 2 |
| Sep 11, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - | 1 |
| Sep 10, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - | 7 |
| Sep 9, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - | 2 |
| 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 |
| Sep 3, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - | 5 |
| Sep 2, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - | 3 |
| Aug 29, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - | - |
| Aug 28, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - | - |
| Aug 27, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - | 1 |
| Aug 26, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - | - |
| Aug 25, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - | - |
| Aug 22, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - | 1 |
| Aug 21, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - | - |
| Aug 20, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - | 61 |
| Aug 19, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - | 5 |
| Aug 18, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - | 2 |
| Aug 15, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - | - |