WinVest Acquisition Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	12.48	14.11	12.00	12.50	12.50	5.84%	5,240
Dec 19, 2024	11.81	11.81	11.81	11.81	11.81	-	-
Dec 18, 2024	11.81	11.81	11.81	11.81	11.81	-	-
Dec 17, 2024	11.81	11.81	11.81	11.81	11.81	-3.20%	220
Dec 16, 2024	12.20	12.20	12.20	12.20	12.20	-	-
Dec 13, 2024	12.20	12.20	12.20	12.20	12.20	-	-
Dec 12, 2024	12.20	12.20	12.20	12.20	12.20	-	-
Dec 11, 2024	12.20	12.20	12.20	12.20	12.20	-	-
Dec 10, 2024	12.20	12.20	12.20	12.20	12.20	-	-
Dec 9, 2024	12.50	12.50	12.20	12.20	12.20	-4.69%	1,017
Dec 6, 2024	12.80	12.80	12.55	12.80	12.80	7.74%	2,443
Dec 5, 2024	11.88	11.88	11.88	11.88	11.88	-0.25%	11,951
Dec 4, 2024	11.90	11.91	11.90	11.91	11.91	0.08%	3,300
Dec 3, 2024	11.90	11.90	11.90	11.90	11.90	0.34%	17,500
Dec 2, 2024	11.86	11.86	11.86	11.86	11.86	-	-
Nov 29, 2024	11.86	11.86	11.86	11.86	11.86	-	-
Nov 27, 2024	11.86	11.86	11.86	11.86	11.86	-	-
Nov 26, 2024	11.86	11.86	11.86	11.86	11.86	-	-
Nov 25, 2024	11.86	11.86	11.86	11.86	11.86	-	-
Nov 22, 2024	11.86	11.86	11.86	11.86	11.86	0.76%	135
Nov 21, 2024	11.86	11.87	11.77	11.77	11.77	-0.34%	479
Nov 20, 2024	11.81	11.81	11.81	11.81	11.81	-	-
Nov 19, 2024	11.81	11.81	11.81	11.81	11.81	-	-
Nov 18, 2024	11.70	11.81	11.70	11.81	11.81	1.03%	1,300
Nov 15, 2024	11.70	11.70	11.69	11.69	11.69	-0.09%	300
Nov 14, 2024	11.70	11.70	11.70	11.70	11.70	-	-
Nov 13, 2024	11.70	11.70	11.70	11.70	11.70	-	-
Nov 12, 2024	11.70	11.70	11.70	11.70	11.70	-	-
Nov 11, 2024	11.70	11.70	11.70	11.70	11.70	-	-
Nov 8, 2024	11.64	11.70	11.64	11.70	11.70	0.52%	600
Nov 7, 2024	11.64	11.64	11.64	11.64	11.64	-	-
Nov 6, 2024	11.64	11.64	11.64	11.64	11.64	-0.77%	1,622
Nov 5, 2024	11.73	11.73	11.73	11.73	11.73	-	-
Nov 4, 2024	11.73	11.73	11.73	11.73	11.73	-	-
Nov 1, 2024	11.73	11.73	11.73	11.73	11.73	-	-
Oct 31, 2024	11.73	11.73	11.73	11.73	11.73	-	-
Oct 30, 2024	11.73	11.73	11.73	11.73	11.73	-	-
Oct 29, 2024	11.73	11.73	11.73	11.73	11.73	-	-
Oct 28, 2024	11.73	11.73	11.73	11.73	11.73	-	-
Oct 25, 2024	11.73	11.73	11.73	11.73	11.73	-	-
Oct 24, 2024	11.73	11.73	11.73	11.73	11.73	-	-
Oct 23, 2024	11.73	11.73	11.73	11.73	11.73	-	-
Oct 22, 2024	11.73	11.73	11.73	11.73	11.73	0.77%	308
Oct 21, 2024	11.55	11.75	11.55	11.64	11.64	-0.94%	3,208
Oct 18, 2024	11.75	11.75	11.75	11.75	11.75	-	-
Oct 17, 2024	11.75	11.75	11.75	11.75	11.75	-	-
Oct 16, 2024	11.40	11.75	11.39	11.75	11.75	0.09%	1,903
Oct 15, 2024	11.73	11.74	11.73	11.74	11.74	1.65%	301
Oct 14, 2024	11.70	11.70	11.55	11.55	11.55	-	400
Oct 11, 2024	11.55	11.89	11.55	11.55	11.55	-2.86%	638
Oct 10, 2024	11.89	11.89	11.89	11.89	11.89	-	-
Oct 9, 2024	11.89	11.89	11.89	11.89	11.89	-	-
Oct 8, 2024	11.89	11.89	11.89	11.89	11.89	2.94%	300
Oct 7, 2024	11.55	11.55	11.55	11.55	11.55	-	404
Oct 4, 2024	11.55	11.55	11.55	11.55	11.55	-2.61%	1,800
Oct 3, 2024	11.86	11.86	11.86	11.86	11.86	-	-
Oct 2, 2024	11.86	11.86	11.86	11.86	11.86	-	-
Oct 1, 2024	11.86	11.86	11.86	11.86	11.86	-	100
Sep 30, 2024	11.86	11.86	11.86	11.86	11.86	-	-
Sep 27, 2024	11.86	11.86	11.86	11.86	11.86	-	-
Sep 26, 2024	11.85	11.86	11.85	11.86	11.86	3.22%	300
Sep 25, 2024	11.49	11.49	11.49	11.49	11.49	-3.36%	720
Sep 24, 2024	11.89	11.89	11.89	11.89	11.89	-	-
Sep 23, 2024	11.89	11.89	11.89	11.89	11.89	-	-
Sep 20, 2024	11.89	11.89	11.89	11.89	11.89	-	600
Sep 19, 2024	11.89	11.89	11.89	11.89	11.89	-	-
Sep 18, 2024	11.89	11.89	11.89	11.89	11.89	2.94%	130
Sep 17, 2024	11.55	11.55	11.55	11.55	11.55	-	-
Sep 16, 2024	11.55	11.55	11.55	11.55	11.55	-	-
Sep 13, 2024	11.55	11.55	11.55	11.55	11.55	-	-
Sep 12, 2024	11.55	11.55	11.55	11.55	11.55	-	-
Sep 11, 2024	11.55	11.55	11.55	11.55	11.55	-	-
Sep 10, 2024	11.55	11.55	11.55	11.55	11.55	-	-
Sep 9, 2024	11.55	11.55	11.55	11.55	11.55	-	-
Sep 6, 2024	11.55	11.55	11.55	11.55	11.55	-	-
Sep 5, 2024	11.81	11.81	11.54	11.55	11.55	-	800
Sep 4, 2024	11.53	11.55	11.53	11.55	11.55	-	300
Sep 3, 2024	11.55	11.55	11.55	11.55	11.55	-	-
Aug 30, 2024	11.55	11.55	11.55	11.55	11.55	-	-
Aug 29, 2024	11.55	11.55	11.55	11.55	11.55	-	-
Aug 28, 2024	11.55	11.55	11.55	11.55	11.55	-	1
Aug 27, 2024	11.55	11.55	11.55	11.55	11.55	-	-
Aug 26, 2024	11.55	11.55	11.55	11.55	11.55	-	-
Aug 23, 2024	11.55	11.55	11.55	11.55	11.55	-	-
Aug 22, 2024	11.55	11.55	11.55	11.55	11.55	-	-
Aug 21, 2024	11.40	11.55	11.38	11.55	11.55	0.43%	1,200
Aug 20, 2024	11.50	11.50	11.50	11.50	11.50	-	-
Aug 19, 2024	11.50	11.50	11.50	11.50	11.50	-	100
Aug 16, 2024	11.50	11.51	11.50	11.50	11.50	1.14%	300
Aug 15, 2024	11.37	11.37	11.37	11.37	11.37	-	-
Aug 14, 2024	11.37	11.37	11.37	11.37	11.37	-	-
Aug 13, 2024	11.37	11.37	11.37	11.37	11.37	-	-
Aug 12, 2024	11.37	11.37	11.37	11.37	11.37	0.09%	300
Aug 9, 2024	11.36	11.36	11.36	11.36	11.36	-1.56%	212
Aug 8, 2024	11.54	11.54	11.54	11.54	11.54	-	-
Aug 7, 2024	11.54	11.54	11.54	11.54	11.54	-	300
Aug 6, 2024	11.50	11.55	11.50	11.54	11.54	-0.77%	1,300
Aug 5, 2024	11.63	11.63	11.63	11.63	11.63	-	-
Aug 2, 2024	11.63	11.63	11.63	11.63	11.63	-	-
Aug 1, 2024	11.63	11.63	11.63	11.63	11.63	-	-