WinVest Acquisition Corp. (WINV)

NASDAQ: WINV · Real-Time Price · USD

12.00

+0.10 (0.84%)

At close: Jan 16, 2025, 4:00 PM

11.90

-0.10 (-0.83%)

After-hours: Jan 17, 2025, 4:00 PM EST

WinVest Acquisition Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	12.00	12.00	12.00	12.00	12.00	-	-
Jan 17, 2025	12.00	12.00	12.00	12.00	12.00	-	19
Jan 16, 2025	12.00	12.00	12.00	12.00	12.00	-	226
Jan 15, 2025	12.40	12.80	11.95	12.00	12.00	-2.01%	22,956
Jan 14, 2025	12.25	12.25	12.25	12.25	12.25	-	24
Jan 13, 2025	12.17	12.29	12.17	12.25	12.25	3.34%	630
Jan 10, 2025	12.85	12.85	11.85	11.85	11.85	-8.49%	31,256
Jan 8, 2025	12.95	12.95	12.95	12.95	12.95	7.38%	193
Jan 7, 2025	12.06	12.06	12.06	12.06	12.06	-	52
Jan 6, 2025	12.06	12.06	12.06	12.06	12.06	-	-
Jan 3, 2025	12.49	12.90	11.99	12.06	12.06	0.50%	31,020
Jan 2, 2025	12.00	12.00	12.00	12.00	12.00	-	-
Dec 31, 2024	12.00	12.00	12.00	12.00	12.00	-	-
Dec 30, 2024	11.81	12.93	11.70	12.00	12.00	-	33,256
Dec 27, 2024	13.30	13.30	12.00	12.00	12.00	-9.77%	3,746
Dec 26, 2024	13.30	13.30	13.30	13.30	13.30	-	-
Dec 24, 2024	13.20	14.00	12.76	13.30	13.30	5.56%	7,140
Dec 23, 2024	13.00	14.47	12.07	12.60	12.60	0.80%	6,299
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	-	1
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%	120
Dec 16, 2024	12.20	12.20	12.20	12.20	12.20	-	73
Dec 13, 2024	12.20	12.20	12.20	12.20	12.20	-	75
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	-	1
Dec 10, 2024	12.20	12.20	12.20	12.20	12.20	-	92
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%	5,978
Dec 4, 2024	11.90	11.91	11.90	11.91	11.91	0.08%	3,200
Dec 3, 2024	11.90	11.90	11.90	11.90	11.90	0.34%	13,000
Dec 2, 2024	11.86	11.86	11.86	11.86	11.86	-	5
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%	379
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	-	-