WinVest Acquisition Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	12.30	12.30	12.30	12.30	12.30	-	2
Feb 20, 2025	12.30	12.30	12.30	12.30	12.30	-	-
Feb 19, 2025	11.99	12.30	11.99	12.30	12.30	1.23%	2,152
Feb 18, 2025	12.15	12.15	12.15	12.15	12.15	1.33%	187
Feb 14, 2025	12.44	12.44	11.99	11.99	11.99	-3.69%	835
Feb 13, 2025	12.10	12.46	12.10	12.45	12.45	-0.08%	734
Feb 12, 2025	12.46	12.46	12.46	12.46	12.46	-0.08%	175
Feb 11, 2025	12.15	12.47	12.15	12.47	12.47	1.38%	1,105
Feb 10, 2025	12.10	12.30	12.01	12.30	12.30	-	1,376
Feb 7, 2025	12.08	12.30	12.08	12.30	12.30	2.50%	2,766
Feb 6, 2025	12.00	12.00	12.00	12.00	12.00	-	56
Feb 5, 2025	12.00	12.00	12.00	12.00	12.00	-	56
Feb 4, 2025	12.00	12.00	12.00	12.00	12.00	0.08%	141
Feb 3, 2025	12.23	12.23	11.99	11.99	11.99	-1.72%	697
Jan 31, 2025	12.20	12.20	12.20	12.20	12.20	-	54
Jan 30, 2025	12.40	12.40	12.20	12.20	12.20	1.58%	336
Jan 29, 2025	12.74	13.20	12.01	12.01	12.01	-3.69%	5,342
Jan 28, 2025	11.85	12.47	11.85	12.47	12.47	4.00%	2,268
Jan 27, 2025	11.99	11.99	11.99	11.99	11.99	-	-
Jan 24, 2025	12.00	12.00	11.99	11.99	11.99	-3.93%	1,480
Jan 23, 2025	12.20	12.48	12.20	12.48	12.48	2.30%	536
Jan 22, 2025	12.20	12.20	12.20	12.20	12.20	1.67%	363
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	-	-