WinVest Acquisition Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	11.81	11.81	11.81	11.81	11.81	-	109
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%	200
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	-	5
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%	500
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	-	2
Oct 23, 2024	11.73	11.73	11.73	11.73	11.73	-	36
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	-	2
Oct 17, 2024	11.75	11.75	11.75	11.75	11.75	-	58
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	-	2
Oct 2, 2024	11.86	11.86	11.86	11.86	11.86	-	2
Oct 1, 2024	11.86	11.86	11.86	11.86	11.86	-	16
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	-	85
Sep 20, 2024	11.89	11.89	11.89	11.89	11.89	-	588
Sep 19, 2024	11.89	11.89	11.89	11.89	11.89	-	32
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	-	1
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	-	755
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	-	2
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	-	9
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	-	8
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	-	6
Aug 12, 2024	11.37	11.37	11.37	11.37	11.37	0.09%	284
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	-	2
Aug 7, 2024	11.54	11.54	11.54	11.54	11.54	-	253
Aug 6, 2024	11.50	11.55	11.50	11.54	11.54	-0.77%	1,293
Aug 5, 2024	11.63	11.63	11.63	11.63	11.63	-	160
Aug 2, 2024	11.63	11.63	11.63	11.63	11.63	-	5
Aug 1, 2024	11.63	11.63	11.63	11.63	11.63	-	2
Jul 31, 2024	11.86	11.86	11.63	11.63	11.63	1.13%	541
Jul 30, 2024	11.50	11.50	11.50	11.50	11.50	0.09%	101
Jul 29, 2024	11.50	11.50	11.49	11.49	11.49	-1.79%	1,956
Jul 26, 2024	11.49	11.80	11.49	11.70	11.70	-2.26%	3,173
Jul 25, 2024	11.45	11.97	11.35	11.97	11.97	0.93%	2,859
Jul 24, 2024	11.86	11.86	11.86	11.86	11.86	-	155
Jul 23, 2024	11.86	11.86	11.86	11.86	11.86	-	3
Jul 22, 2024	11.86	11.86	11.86	11.86	11.86	-	3
Jul 19, 2024	11.43	11.86	11.43	11.86	11.86	1.37%	1,099
Jul 18, 2024	11.45	11.70	11.43	11.70	11.70	2.18%	1,406
Jul 17, 2024	11.44	11.45	11.44	11.45	11.45	-	224
Jul 16, 2024	11.45	11.45	11.45	11.45	11.45	-	203
Jul 15, 2024	11.45	11.45	11.44	11.45	11.45	-	1,158
Jul 12, 2024	11.45	11.45	11.45	11.45	11.45	-	207
Jul 11, 2024	11.45	11.45	11.45	11.45	11.45	-	11
Jul 10, 2024	11.45	11.45	11.45	11.45	11.45	-	17
Jul 9, 2024	11.44	11.45	11.44	11.45	11.45	1.33%	907
Jul 8, 2024	11.30	11.30	11.30	11.30	11.30	-5.44%	123
Jul 5, 2024	11.95	11.95	11.95	11.95	11.95	-	82
Jul 3, 2024	11.95	11.95	11.95	11.95	11.95	-	3
Jul 2, 2024	11.95	11.95	11.95	11.95	11.95	-	264