Tavia Acquisition Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	10.67	10.67	10.56	10.56	10.56	-0.66%	1,680
Jun 1, 2026	10.66	11.35	10.57	10.63	10.63	-	8,375
May 29, 2026	10.63	10.64	10.63	10.63	10.63	-	1,719
May 28, 2026	10.63	10.64	10.62	10.63	10.63	-0.05%	397,426
May 27, 2026	10.62	10.64	10.62	10.64	10.64	0.05%	21,374
May 22, 2026	10.88	11.25	10.57	10.63	10.63	0.09%	6,437
May 21, 2026	10.63	10.63	10.62	10.62	10.62	-0.09%	181,626
May 20, 2026	10.63	10.64	10.63	10.63	10.63	-	20,076
May 19, 2026	10.62	10.63	10.62	10.63	10.63	-0.09%	184,826
May 18, 2026	10.62	10.64	10.62	10.64	10.64	0.19%	605,482
May 15, 2026	10.62	10.62	10.62	10.62	10.62	-0.23%	241,422
May 14, 2026	10.63	10.65	10.61	10.65	10.65	0.42%	10,229
May 13, 2026	10.60	10.60	10.60	10.60	10.60	-	250,308
May 7, 2026	10.60	10.60	10.60	10.60	10.60	-0.19%	9,321
May 6, 2026	10.62	10.62	10.60	10.62	10.62	-	113,816
May 5, 2026	10.63	10.63	10.61	10.62	10.62	0.09%	252,115
Apr 28, 2026	10.61	10.61	10.61	10.61	10.61	0.47%	120
Apr 20, 2026	10.58	10.58	10.56	10.56	10.56	-0.28%	894
Apr 16, 2026	10.58	10.62	10.58	10.59	10.59	0.28%	8,927
Apr 14, 2026	10.56	10.56	10.56	10.56	10.56	-0.09%	133
Apr 10, 2026	10.58	10.58	10.56	10.57	10.57	0.05%	6,663
Apr 9, 2026	10.57	10.58	10.57	10.57	10.57	-0.05%	17,767
Apr 2, 2026	10.57	10.57	10.57	10.57	10.57	0.09%	174
Mar 31, 2026	10.56	10.56	10.54	10.56	10.56	0.09%	63,524
Mar 26, 2026	10.55	10.55	10.55	10.55	10.55	0.09%	3,165
Mar 25, 2026	10.54	10.56	10.54	10.54	10.54	-	837
Mar 24, 2026	10.55	10.55	10.54	10.54	10.54	-	420
Mar 23, 2026	10.54	10.54	10.53	10.54	10.54	0.09%	4,785
Mar 19, 2026	10.53	10.53	10.53	10.53	10.53	-0.19%	2,464
Mar 18, 2026	10.54	10.55	10.54	10.55	10.55	0.38%	5,164
Mar 16, 2026	10.51	10.51	10.51	10.51	10.51	-0.28%	413
Mar 13, 2026	10.51	10.54	10.51	10.54	10.54	-	1,010
Mar 12, 2026	10.54	10.54	10.54	10.54	10.54	0.09%	413
Mar 11, 2026	10.52	10.54	10.51	10.53	10.53	-	53,437
Mar 10, 2026	10.52	10.53	10.52	10.53	10.53	0.19%	7,802
Mar 6, 2026	10.51	10.51	10.51	10.51	10.51	-0.19%	202
Mar 5, 2026	10.51	10.53	10.51	10.53	10.53	-	307
Mar 4, 2026	10.53	10.53	10.53	10.53	10.53	0.10%	102
Mar 2, 2026	10.50	10.52	10.50	10.52	10.52	-0.09%	600
Feb 27, 2026	10.53	10.53	10.53	10.53	10.53	0.14%	302
Feb 25, 2026	10.51	10.52	10.51	10.52	10.52	-0.05%	419
Feb 24, 2026	10.51	10.52	10.51	10.52	10.52	0.19%	92,061
Feb 23, 2026	10.50	10.50	10.50	10.50	10.50	-0.10%	210
Feb 20, 2026	10.51	10.51	10.51	10.51	10.51	0.10%	200
Feb 19, 2026	10.50	10.50	10.50	10.50	10.50	-0.10%	2,856
Feb 6, 2026	10.51	10.51	10.51	10.51	10.51	0.19%	308
Feb 5, 2026	10.48	10.49	10.48	10.49	10.49	0.09%	50,802
Jan 30, 2026	10.48	10.48	10.48	10.48	10.48	-0.09%	106
Jan 29, 2026	10.48	10.49	10.48	10.49	10.49	0.19%	238,379
Jan 26, 2026	10.47	10.47	10.47	10.47	10.47	0.10%	12,502