Valuence Merger Corp. I (VMCA)
NASDAQ: VMCA · Real-Time Price · USD
11.51
0.00 (0.00%)
Nov 20, 2024, 4:00 PM EST - Market open
Valuence Merger I Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 4, 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - | - |
| Sep 3, 2024 | 11.50 | 11.50 | 11.49 | 11.49 | 11.49 | -0.15% | 2,013 |
| Aug 30, 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - | - |
| Aug 29, 2024 | 11.49 | 11.51 | 11.49 | 11.51 | 11.51 | -0.17% | 4,800 |
| Aug 28, 2024 | 11.49 | 11.53 | 11.49 | 11.53 | 11.53 | 0.32% | 2,608 |
| Aug 27, 2024 | 11.53 | 11.55 | 11.49 | 11.49 | 11.49 | - | 2,000 |
| Aug 26, 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - | - |
| Aug 23, 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | -0.17% | 3,200 |
| Aug 22, 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - | 10 |
| Aug 21, 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - | 500 |
| Aug 20, 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - | 6 |
| Aug 19, 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - | 1,002 |
| Aug 16, 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - | - |
| Aug 15, 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - | 6 |
| Aug 14, 2024 | 11.59 | 11.69 | 11.50 | 11.51 | 11.51 | -0.09% | 2,874 |
| Aug 13, 2024 | 11.55 | 11.55 | 11.51 | 11.52 | 11.52 | 0.35% | 1,900 |
| Aug 12, 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | - | - |
| Aug 9, 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | - | - |
| Aug 8, 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | - | 22 |
| Aug 7, 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | - | 90 |
| Aug 6, 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | - | 34 |
| Aug 5, 2024 | 11.48 | 11.50 | 11.48 | 11.48 | 11.48 | 0.26% | 2,716 |
| Aug 2, 2024 | 11.47 | 11.47 | 11.45 | 11.45 | 11.45 | -0.35% | 1,128 |
| Aug 1, 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - | - |
| Jul 31, 2024 | 11.48 | 11.49 | 11.48 | 11.49 | 11.49 | 0.17% | 2,412 |
| Jul 30, 2024 | 11.46 | 11.47 | 11.46 | 11.47 | 11.47 | 0.45% | 608 |
| Jul 29, 2024 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | - | - |
| Jul 26, 2024 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | -0.44% | 500 |
| Jul 25, 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | - | - |
| Jul 24, 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | - | - |
| Jul 23, 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | - | - |
| Jul 22, 2024 | 11.47 | 11.47 | 11.45 | 11.47 | 11.47 | - | 30,979 |
| Jul 19, 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | - | 2 |
| Jul 18, 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 0.09% | 560 |
| Jul 17, 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | -0.09% | 109 |
| Jul 16, 2024 | 11.42 | 11.47 | 11.42 | 11.47 | 11.47 | 0.09% | 1,206 |
| Jul 15, 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 0.44% | 119 |
| Jul 12, 2024 | 11.44 | 11.44 | 11.41 | 11.41 | 11.41 | -0.44% | 1,000 |
| Jul 11, 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | -0.09% | 102 |
| Jul 10, 2024 | 11.42 | 11.47 | 11.42 | 11.47 | 11.47 | 0.09% | 1,992 |
| Jul 9, 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 0.35% | 127 |
| Jul 8, 2024 | 11.41 | 11.46 | 11.41 | 11.42 | 11.42 | -0.44% | 1,234 |
| Jul 5, 2024 | 11.45 | 11.47 | 11.45 | 11.47 | 11.47 | 0.17% | 525 |
| Jul 3, 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - | - |
| Jul 2, 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 0.46% | 108 |