Valuence Merger I Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2025	11.70	11.71	11.60	11.60	11.60	0.03%	1,334
Jan 28, 2025	11.59	11.60	11.59	11.60	11.60	0.26%	908
Jan 27, 2025	11.65	11.73	11.57	11.57	11.57	0.09%	24,250
Jan 24, 2025	11.57	11.75	11.56	11.56	11.56	-0.09%	16,054
Jan 23, 2025	11.57	11.57	11.57	11.57	11.57	-	6
Jan 22, 2025	11.57	11.57	11.56	11.57	11.57	-	1,204
Jan 21, 2025	11.55	11.60	11.53	11.57	11.57	-0.60%	9,729
Jan 17, 2025	11.64	11.64	11.64	11.64	11.64	-	-
Jan 16, 2025	11.64	11.64	11.64	11.64	11.64	0.34%	225
Jan 15, 2025	11.60	11.60	11.60	11.60	11.60	-	45
Jan 14, 2025	11.60	11.60	11.60	11.60	11.60	0.26%	513
Jan 13, 2025	11.56	11.57	11.55	11.57	11.57	0.43%	19,202
Jan 10, 2025	11.52	11.54	11.51	11.52	11.52	-0.35%	1,200
Jan 8, 2025	11.52	11.56	11.52	11.56	11.56	0.17%	717
Jan 7, 2025	11.54	11.54	11.54	11.54	11.54	-0.08%	1,186
Jan 6, 2025	11.55	11.55	11.55	11.55	11.55	-0.01%	1,000
Jan 3, 2025	11.55	11.55	11.55	11.55	11.55	-	-
Jan 2, 2025	11.55	11.55	11.55	11.55	11.55	0.26%	5,017
Dec 31, 2024	11.52	11.52	11.52	11.52	11.52	-	-
Dec 30, 2024	11.52	11.52	11.52	11.52	11.52	-	-
Dec 27, 2024	11.52	11.52	11.52	11.52	11.52	-	-
Dec 26, 2024	11.52	11.52	11.52	11.52	11.52	-	10
Dec 24, 2024	11.52	11.52	11.52	11.52	11.52	-	-
Dec 23, 2024	11.52	11.52	11.52	11.52	11.52	-	2
Dec 20, 2024	11.54	11.54	11.52	11.52	11.52	-0.09%	3,216
Dec 19, 2024	11.52	11.53	11.52	11.53	11.53	0.09%	800
Dec 18, 2024	11.52	11.52	11.52	11.52	11.52	-	1
Dec 17, 2024	11.52	11.52	11.52	11.52	11.52	-	-
Dec 16, 2024	11.52	11.52	11.52	11.52	11.52	-	2,000
Dec 13, 2024	11.52	11.52	11.52	11.52	11.52	-	3,058
Dec 12, 2024	11.52	11.52	11.52	11.52	11.52	-	1,001
Dec 11, 2024	11.52	11.52	11.52	11.52	11.52	-0.09%	1,000
Dec 10, 2024	11.52	11.53	11.52	11.53	11.53	0.09%	1,000
Dec 9, 2024	11.52	11.52	11.52	11.52	11.52	-	-
Dec 6, 2024	11.52	11.52	11.52	11.52	11.52	-	1,000
Dec 5, 2024	11.52	11.52	11.52	11.52	11.52	-0.03%	1,000
Dec 4, 2024	11.52	11.52	11.52	11.52	11.52	-	-
Dec 3, 2024	11.52	11.52	11.52	11.52	11.52	0.03%	1,001
Dec 2, 2024	11.51	11.52	11.51	11.52	11.52	-0.03%	4,000
Nov 29, 2024	11.52	11.52	11.52	11.52	11.52	-	-
Nov 27, 2024	11.51	11.52	11.51	11.52	11.52	0.12%	2,120
Nov 26, 2024	11.51	11.51	11.51	11.51	11.51	-	-
Nov 25, 2024	11.51	11.51	11.51	11.51	11.51	-	-
Nov 22, 2024	11.51	11.51	11.51	11.51	11.51	-	2,100
Nov 21, 2024	11.51	11.51	11.51	11.51	11.51	-	89
Nov 20, 2024	11.51	11.51	11.51	11.51	11.51	-	1,000
Nov 19, 2024	11.52	11.52	11.51	11.51	11.51	0.09%	3,982
Nov 18, 2024	11.50	11.50	11.50	11.50	11.50	-	-
Nov 15, 2024	11.50	11.50	11.50	11.50	11.50	-	-
Nov 14, 2024	11.50	11.50	11.50	11.50	11.50	-	-
Nov 13, 2024	11.50	11.50	11.50	11.50	11.50	-	-
Nov 12, 2024	11.51	11.51	11.50	11.50	11.50	-	260,045
Nov 11, 2024	11.51	11.51	11.50	11.50	11.50	-	59,815
Nov 8, 2024	11.50	11.52	11.49	11.50	11.50	-0.09%	160,154
Nov 7, 2024	11.50	11.51	11.50	11.51	11.51	0.04%	4,706
Nov 6, 2024	11.50	11.55	11.50	11.51	11.51	-0.25%	4,871
Nov 5, 2024	11.53	11.53	11.53	11.53	11.53	0.21%	1,000
Nov 4, 2024	11.51	11.51	11.50	11.51	11.51	-0.17%	1,255
Nov 1, 2024	11.50	11.53	11.50	11.53	11.53	0.22%	1,587
Oct 31, 2024	11.50	11.51	11.50	11.51	11.51	0.04%	1,407
Oct 30, 2024	11.50	11.50	11.50	11.50	11.50	-	1,500
Oct 29, 2024	11.51	11.51	11.50	11.50	11.50	-0.09%	1,487
Oct 28, 2024	11.53	11.53	11.51	11.51	11.51	-	1,200
Oct 25, 2024	11.53	11.69	11.50	11.51	11.51	0.09%	158,260
Oct 24, 2024	11.54	11.64	11.50	11.50	11.50	-0.36%	9,844
Oct 23, 2024	11.54	11.54	11.54	11.54	11.54	-	-
Oct 22, 2024	11.54	11.54	11.54	11.54	11.54	-0.08%	200
Oct 21, 2024	11.55	11.55	11.55	11.55	11.55	-	7
Oct 18, 2024	11.67	11.67	11.55	11.55	11.55	-	1,000
Oct 17, 2024	11.55	11.55	11.55	11.55	11.55	-	11
Oct 16, 2024	11.55	11.55	11.55	11.55	11.55	0.14%	117
Oct 15, 2024	11.51	11.53	11.50	11.53	11.53	0.21%	2,100
Oct 14, 2024	11.51	11.51	11.51	11.51	11.51	-	-
Oct 11, 2024	11.53	11.53	11.51	11.51	11.51	-0.17%	1,190
Oct 10, 2024	11.52	11.55	11.50	11.53	11.53	-	4,665
Oct 9, 2024	11.52	11.53	11.52	11.53	11.53	0.26%	6,001
Oct 8, 2024	11.53	11.53	11.50	11.50	11.50	-0.22%	1,368
Oct 7, 2024	11.53	11.53	11.53	11.53	11.53	-0.04%	1,000
Oct 4, 2024	11.52	11.53	11.52	11.53	11.53	0.04%	1,000
Oct 3, 2024	11.53	11.53	11.53	11.53	11.53	-	-
Oct 2, 2024	11.53	11.53	11.53	11.53	11.53	-	-
Oct 1, 2024	11.53	11.53	11.53	11.53	11.53	-	-
Sep 30, 2024	11.53	11.53	11.53	11.53	11.53	0.30%	1,000
Sep 27, 2024	11.49	11.49	11.49	11.49	11.49	-	-
Sep 26, 2024	11.49	11.49	11.49	11.49	11.49	-	-
Sep 25, 2024	11.49	11.51	11.49	11.49	11.49	-0.30%	2,000
Sep 24, 2024	11.49	11.53	11.49	11.53	11.53	0.30%	3,000
Sep 23, 2024	11.49	11.49	11.49	11.49	11.49	-	-
Sep 20, 2024	11.49	11.49	11.49	11.49	11.49	-	-
Sep 19, 2024	11.49	11.49	11.49	11.49	11.49	-	1,618
Sep 18, 2024	11.53	11.53	11.49	11.49	11.49	-	3,668
Sep 17, 2024	11.49	11.49	11.49	11.49	11.49	-	-
Sep 16, 2024	11.49	11.49	11.49	11.49	11.49	-	3
Sep 13, 2024	11.50	11.50	11.49	11.49	11.49	-0.09%	15,502
Sep 12, 2024	11.55	11.55	11.50	11.50	11.50	-0.22%	1,166
Sep 11, 2024	11.53	11.53	11.53	11.53	11.53	-	-
Sep 10, 2024	11.49	11.53	11.49	11.53	11.53	0.30%	3,100
Sep 9, 2024	11.50	11.50	11.49	11.49	11.49	-0.48%	1,200
Sep 6, 2024	11.55	11.55	11.55	11.55	11.55	-	-
Sep 5, 2024	11.50	11.55	11.50	11.55	11.55	0.48%	3,026