Dark

ATMV
AlphaVest Acquisition Corp
stock NASDAQ

At Close

Dec 5, 2025 3:58:30 PM EST

8.60USD-0.636%(-0.05)61,972

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 5, 2025 8:58:30 AM EST

9.00USD+4.046%(+0.35)2,713

After-hours

Dec 5, 2025 4:52:30 PM EST

7.50USD-12.740%(-1.10)631

Overview HistoricalExchangesShortsTrends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-05	8.765700	10.6600	7.8500	8.2900	-4.162%	61,972	0.000%
2025-12-04	8.604600	8.6500	7.9491	8.6500	-0.575%	2,094	-4.162%
2025-12-03	8.000000	8.7000	7.4990	8.7000	+10.127%	12,947	-4.713%
2025-12-02	8.120000	8.1200	7.9000	7.9000	-3.423%	2,917	+4.937%
2025-12-01	8.670000	9.8550	7.6107	8.1800	-6.290%	21,431	+1.345%
2025-11-28	7.900000	8.9000	7.9000	8.7291	+15.924%	15,538	-5.030%
2025-11-26	7.530000	7.7700	7.5200	7.5300	+0.084%	9,614	+10.093%
2025-11-25	7.450000	8.0302	7.4000	7.5237	+0.854%	9,185	+10.185%
2025-11-24	7.360000	7.7700	7.3305	7.4600	+5.070%	7,885	+11.126%
2025-11-21	6.874200	7.3600	6.8742	7.1000	+3.048%	16,260	+16.761%
2025-11-20	6.790000	7.1768	6.7601	6.8900	+0.145%	26,143	+20.319%
2025-11-19	6.830000	7.0500	6.7000	6.8800	-1.433%	13,500	+20.494%
2025-11-18	6.700000	7.6500	6.6999	6.9800	+3.484%	38,523	+18.768%
2025-11-17	6.802400	7.2000	6.1500	6.7450	-0.074%	14,752	+22.906%
2025-11-14	6.750000	6.8826	6.0000	6.7500	-5.989%	15,325	+22.815%
2025-11-13	7.060000	7.1800	6.9001	7.1800	-7.355%	18,095	+15.460%
2025-11-12	7.490000	8.5300	7.1000	7.7500	+3.333%	114,637	+6.968%
2025-11-11	7.028000	7.7000	6.4750	7.5000	+5.293%	37,084	+10.533%
2025-11-10	6.700000	7.4800	6.6900	7.1230	-2.558%	13,558	+16.384%
2025-11-07	7.440000	7.6006	7.2769	7.3100	-6.938%	9,464	+13.406%
2025-11-06	6.750000	8.1500	6.1600	7.8550	+4.594%	103,559	+5.538%
2025-11-05	6.030000	8.8799	5.4300	7.5100	+21.916%	40,954	+10.386%
2025-11-04	6.500000	6.5000	5.5800	6.1600	-13.239%	17,544	+34.578%
2025-11-03	7.930900	7.9309	6.6600	7.1000	-7.134%	10,834	+16.761%
2025-10-31	7.570000	7.9400	7.1500	7.6454	-0.709%	283,514	+8.431%
2025-10-30	8.250000	8.7500	7.0000	7.7000	-9.677%	318,764	+7.662%
2025-10-29	8.830000	9.1592	8.4600	8.5250	-3.125%	109,341	-2.757%
2025-10-28	9.000000	9.3800	8.5020	8.8000	-2.222%	123,372	-5.795%
2025-10-27	9.510000	9.6000	9.0000	9.0000	-6.250%	16,709	-7.889%
2025-10-24	9.020000	9.9824	9.0200	9.6000	-3.030%	20,137	-13.646%
2025-10-23	8.980000	10.0400	8.6700	9.9000	+5.096%	55,323	-16.263%
2025-10-22	10.450000	10.8000	8.2626	9.4200	-30.222%	190,823	-11.996%
2025-10-21	13.000000	15.9700	11.6629	13.5000	+62.260%	3,537,078	-38.593%
2025-10-20	10.050000	10.0500	8.0000	8.3200	-16.883%	744,204	-0.361%
2025-10-17	10.970000	12.0700	9.3000	10.0100	-12.957%	23,942	-17.183%
2025-10-16	11.120000	12.6668	10.9000	11.5000	-2.460%	11,051	-27.913%
2025-10-15	12.500000	13.0000	10.3950	11.7900	+1.289%	23,058	-29.686%
2025-10-14	10.990000	11.6400	10.9900	11.6400	+10.857%	2,062	-28.780%
2025-10-13	10.790000	10.7900	10.5000	10.5000	+0.527%	742	-21.048%
2025-10-10	10.000100	10.4450	10.0001	10.4450	+4.242%	2,185	-20.632%
2025-10-09	10.380000	10.3800	10.0000	10.0200	-2.529%	5,375	-17.265%
2025-10-08	9.990000	10.3000	9.9900	10.2800	-0.194%	4,891	-19.358%
2025-10-07	10.980000	11.5000	10.3000	10.3000	-1.905%	7,269	-19.515%
2025-10-06	11.410000	12.2900	10.5000	10.5000	-14.080%	9,064	-21.048%
2025-10-03	12.518000	13.6400	11.3800	12.2207	-4.897%	9,280	-32.164%
2025-10-02	13.230000	13.2300	12.0000	12.8500	+0.312%	3,413	-35.486%
2025-10-01	12.810000	12.8100	12.8100	12.8100	-0.078%	2,315	-35.285%
2025-09-30	12.820000	14.5800	12.2200	12.8200	+1.746%	4,802	-35.335%
2025-09-29	13.690000	13.6900	12.0400	12.6000	-6.667%	4,888	-34.206%
2025-09-26	12.300000	13.7000	11.6000	13.5000	+1.124%	9,338	-38.593%
2025-09-25	13.700000	14.2500	12.1500	13.3500	-5.986%	17,601	-37.903%
2025-09-24	15.100000	16.7809	12.5000	14.2000	-23.227%	35,793	-41.620%
2025-09-23	20.090000	20.9100	16.0000	18.4960	-8.932%	30,622	-55.179%
2025-09-22	16.930000	20.4400	16.1600	20.3100	-8.514%	55,910	-59.183%
2025-09-19	23.810000	42.0000	18.4300	22.2000	+46.924%	1,117,339	-62.658%
2025-09-18	13.500000	16.2100	13.5000	15.1099	+12.760%	9,473	-45.135%
2025-09-17	12.700000	13.6250	12.6999	13.4000	+2.212%	3,986	-38.134%
2025-09-16	13.400000	14.2500	11.8800	13.1100	-8.193%	9,130	-36.766%
2025-09-15	13.130000	14.2800	11.7500	14.2800	-0.418%	6,108	-41.947%
2025-09-12	13.257379	14.3400	11.0000	14.3400	+2.429%	8,877	-42.190%
2025-09-11	13.690000	18.0700	13.4200	14.0000	+10.149%	12,449	-40.786%
2025-09-10	17.500000	22.5000	12.7100	12.7100	-25.015%	14,864	-34.776%
2025-09-09	17.190000	17.9800	15.0200	16.9500	-8.030%	5,825	-51.091%
2025-09-08	12.500000	24.2900	12.5000	18.4300	+50.081%	23,943	-55.019%
2025-09-05	12.280000	12.2800	12.2800	12.2800	+1.070%	3	-32.492%
2025-09-04	12.408000	12.4080	11.7500	12.1500	-3.571%	5,504	-31.770%
2025-09-03	12.100000	13.1000	11.2000	12.6000	+5.175%	5,725	-34.206%
2025-09-02	11.990000	12.5000	11.9500	11.9800	-0.333%	21,906	-30.801%
2025-08-29	11.989700	12.1750	11.9800	12.0200	+0.334%	169,595	-31.032%
2025-08-28	11.980000	11.9800	11.9800	11.9800	+0.084%	1,100	-30.801%
2025-08-25	11.990000	11.9900	11.9700	11.9700	-0.028%	252	-30.744%
2025-08-21	11.973400	11.9734	11.9734	11.9734	+0.196%	100	-30.763%
2025-08-20	11.950000	11.9500	11.9500	11.9500	+0.077%	8	-30.628%
2025-08-19	11.969900	11.9700	11.9408	11.9408	+0.174%	4,049	-30.574%
2025-08-18	11.920000	11.9200	11.9200	11.9200	-0.418%	167	-30.453%
2025-08-15	11.970000	11.9700	11.9700	11.9700	-0.167%	150,143	-30.744%
2025-08-14	11.950000	11.9900	11.9400	11.9900	+0.335%	124,204	-30.859%
2025-08-13	11.950000	11.9500	11.9500	11.9500	0.000%	500	-30.628%
2025-08-11	11.920000	11.9500	11.9200	11.9500	+0.320%	2,821	-30.628%
2025-08-08	11.890000	11.9200	11.8900	11.9119	+0.100%	794	-30.406%
2025-07-17	11.890000	11.9000	11.8900	11.9000	+0.085%	8,634	-30.336%
2025-07-15	11.865000	11.8899	11.8650	11.8899	+0.267%	216	-30.277%
2025-07-14	11.890000	11.8900	11.8400	11.8582	+0.154%	519	-30.091%
2025-07-10	11.840000	11.8400	11.8400	11.8400	-0.267%	175	-29.983%
2025-07-08	11.890000	11.8900	11.8717	11.8717	-0.070%	200	-30.170%
2025-06-27	11.880000	11.8800	11.8800	11.8800	+0.849%	50	-30.219%
2025-06-24	11.780000	11.7800	11.7800	11.7800	-0.507%	101	-29.626%
2025-06-16	11.840000	11.8400	11.8400	11.8400	+0.509%	222	-29.983%
2025-05-22	11.710000	11.7800	11.7100	11.7800	+0.598%	437	-29.626%
2025-05-19	11.710000	11.7100	11.7100	11.7100	+0.649%	702	-29.206%
2025-05-12	11.600000	11.6345	11.6000	11.6345	-0.560%	1,296	-28.746%
2025-05-08	11.760000	11.8700	11.7000	11.7000	-0.595%	19,128	-29.145%
2025-05-07	11.740000	11.7700	11.7400	11.7700	+0.684%	5,083	-29.567%
2025-05-06	11.750000	11.7500	11.6900	11.6900	+0.171%	2,625	-29.085%
2025-04-25	11.670000	11.6700	11.6700	11.6700	+0.086%	1,093	-28.963%
2025-04-23	11.660000	11.6600	11.6600	11.6600	+0.086%	2,000	-28.902%
2025-04-22	11.650000	11.6500	11.6500	11.6500	0.000%	294,221	-28.841%
2025-04-21	11.650000	11.6500	11.6500	11.6500	0.000%	1,200	-28.841%
2025-04-16	11.650000	11.6500	11.6500	11.6500	+0.086%	200	-28.841%
2025-04-10	11.640000	11.6400	11.6400	11.6400	+0.172%	2,041	-28.780%
2025-04-08	11.620000	11.6200	11.6200	11.6200	+0.693%	5,600	-28.657%
2025-03-31	11.540000	11.5400	11.5400	11.5400	-0.431%	8	-28.163%
2025-03-27	11.590000	11.5900	11.5900	11.5900	+0.433%	24,758	-28.473%
2025-03-25	11.540000	11.5400	11.5400	11.5400	-0.173%	1,000	-28.163%
2025-03-21	11.560000	11.5600	11.5600	11.5600	0.000%	1,000	-28.287%
2025-03-17	11.560000	11.5600	11.5600	11.5600	0.000%	903	-28.287%
2025-03-12	11.555000	11.5600	11.5550	11.5600	+0.173%	1,401	-28.287%
2025-03-07	11.550000	11.5500	11.5400	11.5400	+0.086%	100,100	-28.163%
2025-02-26	11.530100	11.5301	11.5301	11.5301	-0.289%	200	-28.101%
2025-02-25	11.540000	11.5700	11.5400	11.5635	+0.291%	8,001	-28.309%
2025-02-24	11.520000	11.5300	11.5200	11.5300	+0.787%	152,300	-28.101%
2025-02-10	11.440000	11.4400	11.4400	11.4400	+0.527%	299	-27.535%
2025-02-03	11.380000	11.3800	11.3800	11.3800	-1.043%	189	-27.153%
2025-01-29	11.500000	11.5000	11.5000	11.5000	+0.877%	302	-27.913%
2025-01-28	11.400000	11.4000	11.4000	11.4000	+0.088%	12,096	-27.281%
2025-01-27	11.450000	11.5000	11.3812	11.3900	+0.013%	6,796	-27.217%
2025-01-24	11.450000	11.4500	11.3885	11.3885	-0.101%	1,118	-27.207%
2025-01-22	11.400000	11.4000	11.4000	11.4000	+0.088%	196	-27.281%
2025-01-17	11.390000	11.3900	11.3900	11.3900	+0.176%	115	-27.217%
2025-01-16	11.370000	11.3700	11.3700	11.3700	0.000%	108	-27.089%
2025-01-15	11.370000	11.3700	11.3700	11.3700	0.000%	182	-27.089%
2025-01-14	11.370000	11.3700	11.3700	11.3700	0.000%	112	-27.089%
2025-01-08	11.370000	11.3700	11.3700	11.3700	-0.263%	320	-27.089%
2025-01-06	11.400000	11.4000	11.4000	11.4000	0.000%	199	-27.281%
2024-12-30	11.400000	11.4000	11.4000	11.4000	+0.441%	1,618	-27.281%
2024-12-23	11.370000	11.3700	11.3500	11.3500	+0.042%	1,182	-26.960%
2024-12-20	11.350000	11.3500	11.3452	11.3452	+0.046%	12,054	-26.929%
2024-12-13	11.340000	11.3400	11.3400	11.3400	0.000%	3,039	-26.896%
2024-12-12	11.340000	11.3400	11.3400	11.3400	-0.088%	1,811	-26.896%
2024-12-10	11.340000	11.3500	11.3400	11.3500	+0.354%	65,644	-26.960%
2024-12-09	11.340000	11.3400	11.3100	11.3100	-0.265%	1,741	-26.702%
2024-12-06	11.340000	11.3400	11.3400	11.3400	+0.265%	48,988	-26.896%
2024-12-04	11.290000	11.3100	11.2900	11.3100	+0.533%	15,003	-26.702%
2024-11-18	11.250000	11.2500	11.2500	11.2500	+0.178%	1,491	-26.311%
2024-11-15	11.230000	11.2300	11.2300	11.2300	+0.089%	7,322	-26.180%
2024-11-14	11.220000	11.2200	11.2200	11.2200	-0.089%	10,066	-26.114%
2024-11-08	11.230000	11.2300	11.2300	11.2300	+0.089%	17,669	-26.180%
2024-11-06	11.220000	11.2200	11.2200	11.2200	-0.089%	4,386	-26.114%
2024-11-05	11.230000	11.2300	11.2300	11.2300	+0.089%	4,356	-26.180%
2024-11-01	11.220000	11.2200	11.2200	11.2200	0.000%	1,003	-26.114%
2024-10-31	11.220000	11.2200	11.2200	11.2200	+0.089%	1,001	-26.114%
2024-10-30	11.210000	11.2100	11.2100	11.2100	+0.089%	581	-26.048%
2024-10-25	11.200000	11.2000	11.2000	11.2000	0.000%	41,311	-25.982%
2024-10-24	11.200000	11.2000	11.2000	11.2000	+0.089%	113,000	-25.982%
2024-10-22	11.190000	11.1900	11.1900	11.1900	+0.089%	1,000	-25.916%
2024-10-17	11.180000	11.1800	11.1800	11.1800	0.000%	588	-25.850%
2024-10-11	11.180000	11.1800	11.1800	11.1800	+0.090%	1	-25.850%
2024-10-09	11.170000	11.1700	11.1700	11.1700	-0.089%	1,986	-25.783%
2024-10-04	11.180000	11.1800	11.1800	11.1800	+0.179%	521	-25.850%
2024-10-03	11.150000	11.1600	11.1500	11.1600	+0.090%	14,502	-25.717%
2024-10-02	11.150000	11.1500	11.1500	11.1500	+0.090%	3,003	-25.650%
2024-10-01	11.140000	11.1400	11.1400	11.1400	+0.090%	218	-25.583%
2024-09-23	11.130000	11.1300	11.1300	11.1300	0.000%	18,651	-25.517%
2024-09-20	11.130000	11.1300	11.1300	11.1300	0.000%	325	-25.517%
2024-09-19	11.130000	11.1300	11.1300	11.1300	0.000%	219	-25.517%
2024-09-18	11.130000	11.1300	11.1300	11.1300	0.000%	293,450	-25.517%
2024-09-17	11.130000	11.1300	11.1300	11.1300	0.000%	32,201	-25.517%
2024-09-12	11.120000	11.1300	11.1200	11.1300	+0.090%	681	-25.517%
2024-09-11	11.130000	11.1500	11.1100	11.1200	0.000%	81,116	-25.450%
2024-09-10	11.140000	11.1400	11.1200	11.1200	0.000%	28,282	-25.450%
2024-09-03	11.130000	11.1300	11.1200	11.1200	+0.045%	74,203	-25.450%
2024-08-27	11.120000	11.1200	11.1150	11.1150	-0.045%	76,002	-25.416%
2024-08-26	11.120000	11.1200	11.1200	11.1200	+0.090%	73,001	-25.450%
2024-08-20	11.140000	11.1400	11.1100	11.1100	-0.180%	275	-25.383%
2024-08-19	11.120000	11.1300	11.1200	11.1300	+0.270%	7,401	-25.517%
2024-08-13	11.100000	11.1000	11.1000	11.1000	-0.090%	256	-25.315%
2024-08-08	11.110000	11.1100	11.1100	11.1100	-0.225%	1	-25.383%
2024-08-07	11.110000	11.1350	11.1050	11.1350	+0.225%	30,701	-25.550%
2024-08-05	11.109800	11.1100	11.1098	11.1100	+0.090%	1,803	-25.383%
2024-08-01	11.100000	11.1000	11.1000	11.1000	+0.090%	25,003	-25.315%
2024-07-31	11.090000	11.0900	11.0900	11.0900	0.000%	1,149	-25.248%
2024-07-30	11.110000	11.1100	11.0900	11.0900	-0.180%	60,800	-25.248%
2024-07-26	11.100000	11.1100	11.1000	11.1100	+0.180%	37,949	-25.383%
2024-07-25	11.090000	11.0900	11.0700	11.0900	0.000%	32,601	-25.248%
2024-07-24	11.090000	11.0900	11.0900	11.0900	+0.090%	1,030	-25.248%
2024-07-23	11.080000	11.0800	11.0800	11.0800	0.000%	500	-25.181%
2024-07-19	11.080000	11.0800	11.0800	11.0800	+0.090%	4,100	-25.181%
2024-07-18	11.070000	11.0700	11.0700	11.0700	-0.045%	27,073	-25.113%
2024-07-17	11.065000	11.0750	11.0650	11.0750	+0.226%	27,074	-25.147%
2024-07-16	11.050000	11.0600	11.0500	11.0500	-0.181%	186,517	-24.977%
2024-07-12	11.040000	11.0700	11.0400	11.0700	+0.090%	253,313	-25.113%
2024-07-11	11.060000	11.0600	11.0600	11.0600	+0.181%	146,670	-25.045%
2024-07-10	11.040000	11.0400	11.0400	11.0400	0.000%	262	-24.909%
2024-07-02	11.040000	11.0400	11.0400	11.0400	+0.091%	335	-24.909%
2024-06-20	11.030000	11.0300	11.0300	11.0300	0.000%	120,000	-24.841%
2024-06-11	11.030000	11.0300	11.0300	11.0300	+0.091%	43,900	-24.841%
2024-06-05	11.020000	11.0200	11.0200	11.0200	0.000%	5,700	-24.773%
2024-06-04	11.020000	11.0200	11.0200	11.0200	0.000%	4,503	-24.773%
2024-05-30	11.020000	11.0200	11.0200	11.0200	0.000%	2,211	-24.773%
2024-05-29	11.010000	11.0200	11.0100	11.0200	-0.271%	2,454	-24.773%
2024-05-24	11.010000	11.0700	11.0100	11.0500	+0.181%	8,280	-24.977%
2024-05-23	11.030000	11.0300	11.0300	11.0300	+0.091%	3,900	-24.841%
2024-05-20	11.050000	11.0500	11.0200	11.0200	0.000%	402	-24.773%
2024-05-17	11.020000	11.0200	11.0200	11.0200	0.000%	4,002	-24.773%
2024-05-16	11.020000	11.0200	11.0200	11.0200	+0.045%	182	-24.773%
2024-05-15	11.020000	11.0200	11.0150	11.0150	-0.045%	203	-24.739%
2024-05-09	11.020000	11.0200	11.0200	11.0200	0.000%	1,818	-24.773%
2024-05-08	11.020000	11.0200	11.0200	11.0200	+0.091%	1,704	-24.773%
2024-05-07	11.015000	11.0150	11.0100	11.0100	0.000%	1,601	-24.705%
2024-05-02	11.030000	11.0300	11.0100	11.0100	-0.091%	251	-24.705%
2024-05-01	11.020000	11.0200	11.0200	11.0200	0.000%	50,000	-24.773%
2024-04-30	11.010000	11.0200	11.0100	11.0200	+0.091%	45,194	-24.773%
2024-04-29	11.005000	11.0100	11.0050	11.0100	+0.091%	47,441	-24.705%
2024-04-24	11.000000	11.0000	11.0000	11.0000	0.000%	5,000	-24.636%
2024-04-23	11.000000	11.0000	11.0000	11.0000	0.000%	2,457	-24.636%
2024-04-19	11.000000	11.0000	11.0000	11.0000	0.000%	2,159	-24.636%
2024-04-18	11.000000	11.0000	11.0000	11.0000	0.000%	5,410	-24.636%
2024-04-17	10.970000	11.0000	10.9700	11.0000	0.000%	4,358	-24.636%
2024-04-16	11.000000	11.0050	11.0000	11.0000	+0.365%	34,074	-24.636%
2024-04-12	10.960000	10.9600	10.9600	10.9600	+0.183%	113,060	-24.361%
2024-04-11	10.940000	10.9400	10.9400	10.9400	+0.091%	903	-24.223%
2024-04-04	10.930000	10.9300	10.9300	10.9300	-0.225%	5,000	-24.154%
2024-04-01	10.954600	10.9546	10.9546	10.9546	+0.179%	282	-24.324%
2024-03-26	10.930000	10.9350	10.9300	10.9350	-0.137%	433,111	-24.188%
2024-03-25	10.950000	10.9500	10.9500	10.9500	+0.367%	230	-24.292%
2024-03-21	10.910000	10.9100	10.9100	10.9100	+0.092%	40,311	-24.015%
2024-03-19	10.900000	10.9000	10.9000	10.9000	+0.092%	5,300	-23.945%
2024-03-15	10.890000	10.8900	10.8899	10.8900	+0.184%	10,000	-23.875%
2024-03-14	10.870000	10.8700	10.8700	10.8700	0.000%	15,000	-23.735%
2024-03-13	10.870000	10.8700	10.8700	10.8700	0.000%	22,476	-23.735%
2024-03-12	10.890000	10.8900	10.8700	10.8700	-0.275%	12,210	-23.735%
2024-03-06	10.860000	10.9000	10.8600	10.9000	+0.461%	21,955	-23.945%
2024-03-05	10.840000	10.8500	10.8300	10.8500	-0.367%	40,910	-23.594%
2024-03-04	10.830000	10.8900	10.8200	10.8900	+0.369%	41,050	-23.875%
2024-03-01	10.850000	10.8500	10.8500	10.8500	-0.367%	305	-23.594%
2024-02-29	10.890000	10.8900	10.8900	10.8900	+0.461%	520	-23.875%
2024-02-27	10.830000	10.8400	10.8300	10.8400	+0.092%	16,577	-23.524%
2024-02-26	10.830000	10.8300	10.8300	10.8300	0.000%	6,700	-23.453%
2024-02-23	10.830000	10.8300	10.8300	10.8300	+0.092%	6,510	-23.453%
2024-02-21	10.810000	10.8200	10.8100	10.8200	+0.185%	44,907	-23.383%
2024-02-16	10.800000	10.8000	10.8000	10.8000	0.000%	1,000	-23.241%
2024-02-13	10.810000	10.8100	10.7900	10.8000	0.000%	155,543	-23.241%
2024-02-12	10.800000	10.8000	10.8000	10.8000	0.000%	100,000	-23.241%
2024-02-09	10.800000	10.8000	10.8000	10.8000	-0.093%	250,000	-23.241%
2024-02-07	10.830000	10.8400	10.8100	10.8100	+0.093%	1,480	-23.312%
2024-02-01	10.785000	10.8100	10.7850	10.8000	+0.186%	129,817	-23.241%
2024-01-31	10.780000	10.8100	10.7800	10.7800	+0.093%	7,718	-23.098%
2024-01-26	10.780000	10.7800	10.7700	10.7700	+0.093%	4,113	-23.027%
2024-01-18	10.750000	10.7600	10.7500	10.7600	+0.093%	366	-22.955%
2024-01-17	10.750000	10.7500	10.7500	10.7500	0.000%	50,066	-22.884%
2024-01-16	10.740000	10.7500	10.7400	10.7500	+0.093%	9,317	-22.884%
2024-01-12	10.720000	10.7500	10.7200	10.7400	+0.187%	17,428	-22.812%
2024-01-11	10.730000	10.7300	10.7200	10.7200	0.000%	4,583	-22.668%
2024-01-08	10.720000	10.7200	10.7200	10.7200	+0.093%	625	-22.668%
2023-12-29	10.710100	10.7200	10.7079	10.7100	+0.187%	35,130	-22.596%
2023-12-28	10.710000	10.7101	10.6900	10.6900	0.000%	491	-22.451%
2023-12-27	10.690000	10.6900	10.6900	10.6900	+0.094%	108	-22.451%
2023-12-18	10.745000	10.7450	10.6800	10.6800	+0.094%	978	-22.378%
2023-12-15	10.700000	10.7000	10.6700	10.6700	-0.094%	5,400	-22.306%
2023-12-14	10.690000	10.6900	10.6800	10.6800	-0.068%	76,180	-22.378%
2023-12-12	10.687300	10.6873	10.6873	10.6873	-0.119%	345	-22.431%
2023-12-11	10.690000	10.7000	10.6900	10.7000	+0.094%	2,536	-22.523%
2023-12-08	10.690000	10.6900	10.6900	10.6900	0.000%	9,189	-22.451%
2023-12-07	10.730000	10.7300	10.6900	10.6900	+0.094%	1,163	-22.451%
2023-12-06	10.680000	10.6900	10.6700	10.6800	0.000%	46,407	-22.378%
2023-12-05	10.705000	10.7050	10.6800	10.6800	-0.280%	31,610	-22.378%
2023-12-04	10.710000	10.7100	10.6900	10.7100	-0.093%	25,540	-22.596%
2023-12-01	10.710000	10.7200	10.7100	10.7200	+0.093%	316,929	-22.668%
2023-11-30	10.710000	10.7100	10.7100	10.7100	0.000%	135,909	-22.596%
2023-11-29	10.700000	10.7200	10.7000	10.7100	-0.833%	360,996	-22.596%
2023-11-28	10.650000	10.8000	10.6500	10.8000	+1.313%	141,174	-23.241%
2023-11-27	10.650000	10.6600	10.6500	10.6600	+0.094%	16,471	-22.233%
2023-11-24	10.650000	10.6500	10.6500	10.6500	0.000%	3,106	-22.160%
2023-11-22	10.650000	10.6500	10.6500	10.6500	0.000%	6,545	-22.160%
2023-11-21	10.640000	10.6500	10.6400	10.6500	+0.094%	19,050	-22.160%
2023-11-20	10.640000	10.6400	10.6400	10.6400	0.000%	13,332	-22.086%
2023-11-17	10.640000	10.6400	10.6400	10.6400	0.000%	5,930	-22.086%
2023-11-16	10.640000	10.6400	10.6400	10.6400	0.000%	6,391	-22.086%
2023-11-15	10.640000	10.6400	10.6400	10.6400	0.000%	3,728	-22.086%
2023-11-14	10.640000	10.6450	10.6400	10.6400	0.000%	30,417	-22.086%
2023-11-13	10.640000	10.6400	10.6400	10.6400	0.000%	3,562	-22.086%
2023-11-10	10.620000	10.6400	10.6200	10.6400	+0.188%	4,079	-22.086%
2023-11-09	10.630000	10.6300	10.6200	10.6200	-0.141%	4,164	-21.940%
2023-11-08	10.620000	10.6400	10.6200	10.6350	+0.094%	45,075	-22.050%
2023-11-07	10.620000	10.6250	10.6200	10.6250	-0.047%	4,358	-21.976%
2023-11-06	10.620000	10.6300	10.6200	10.6300	+0.094%	46,339	-22.013%
2023-11-03	10.620000	10.6250	10.6200	10.6200	+0.094%	38,375	-21.940%
2023-11-01	10.610000	10.6100	10.6100	10.6100	-0.094%	117	-21.866%
2023-10-31	10.620000	10.6200	10.6200	10.6200	+0.126%	101	-21.940%
2023-10-27	10.600000	10.6500	10.6000	10.6066	+0.062%	3,785	-21.841%
2023-10-26	10.600000	10.6000	10.6000	10.6000	0.000%	1,800	-21.792%
2023-10-25	10.600000	10.6000	10.5999	10.6000	-0.009%	600	-21.792%
2023-10-20	10.601000	10.6010	10.6010	10.6010	-0.367%	736	-21.800%
2023-10-17	10.650000	10.8000	10.6000	10.6400	+0.377%	9,676	-22.086%
2023-10-16	10.580000	10.6000	10.5800	10.6000	+0.284%	32,002	-21.792%
2023-10-12	10.570000	10.5700	10.5700	10.5700	-0.095%	5,000	-21.570%
2023-10-09	10.580000	10.5800	10.5800	10.5800	+0.095%	5,622	-21.645%
2023-10-03	10.570000	10.5800	10.5700	10.5700	0.000%	150,800	-21.570%
2023-10-02	10.570000	10.5800	10.5700	10.5700	-0.030%	161,127	-21.570%
2023-09-28	10.573200	10.5732	10.5732	10.5732	+0.030%	1,750	-21.594%
2023-09-21	10.560000	10.5800	10.5600	10.5700	-0.095%	150,940	-21.570%
2023-09-18	10.580000	10.5800	10.5800	10.5800	+0.189%	516	-21.645%
2023-09-14	10.560000	10.5600	10.5600	10.5600	0.000%	117	-21.496%
2023-09-13	10.560000	10.5700	10.5600	10.5600	-0.095%	1,696	-21.496%
2023-09-12	10.570000	10.5701	10.5700	10.5700	+0.095%	376,100	-21.570%
2023-09-11	10.570000	10.5700	10.5600	10.5600	-0.095%	331,243	-21.496%
2023-09-08	10.560000	10.5800	10.5550	10.5700	+0.095%	472,626	-21.570%
2023-09-07	10.560000	10.5600	10.5600	10.5600	0.000%	2,501	-21.496%
2023-09-06	10.530000	10.5700	10.5300	10.5600	+0.285%	24,011	-21.496%
2023-09-05	10.530000	10.5300	10.5300	10.5300	-0.095%	111	-21.273%
2023-08-31	10.540000	10.5400	10.5400	10.5400	+0.285%	400,002	-21.347%
2023-08-24	10.520000	10.5200	10.5100	10.5100	+0.095%	4,000	-21.123%
2023-08-17	10.480000	10.5000	10.4800	10.5000	+0.095%	721	-21.048%
2023-08-16	10.510000	10.5100	10.4900	10.4900	+0.095%	505	-20.972%
2023-08-14	10.550000	10.6500	10.4800	10.4800	0.000%	22,218	-20.897%
2023-08-11	10.480000	10.4800	10.4800	10.4800	0.000%	200,000	-20.897%
2023-08-10	10.473600	10.4800	10.4736	10.4800	0.000%	160,532	-20.897%
2023-08-08	10.460000	10.4800	10.4600	10.4800	+0.191%	26,320	-20.897%
2023-08-07	10.460000	10.4600	10.4600	10.4600	0.000%	1,110	-20.746%
2023-08-03	10.470000	10.4700	10.4600	10.4600	-0.096%	4,635	-20.746%
2023-08-02	10.470000	10.4700	10.4564	10.4700	0.000%	12,120	-20.821%
2023-08-01	10.470000	10.4700	10.4700	10.4700	0.000%	101	-20.821%
2023-07-31	10.470000	10.4700	10.4700	10.4700	-0.095%	103	-20.821%
2023-07-27	10.470000	10.4800	10.4700	10.4800	+0.479%	838	-20.897%
2023-07-25	10.430000	10.4300	10.4300	10.4300	+0.096%	1,711	-20.518%
2023-07-19	10.420000	10.4200	10.4200	10.4200	+0.192%	91,181	-20.441%
2023-07-13	10.400000	10.4400	10.4000	10.4000	-3.256%	532	-20.288%
2023-07-10	10.400000	10.9300	10.4000	10.7500	+2.381%	35,647	-22.884%
2023-07-07	10.390000	10.5000	10.3900	10.5000	+1.156%	38,088	-21.048%
2023-07-06	10.380000	10.3800	10.3800	10.3800	+0.096%	444	-20.135%
2023-07-05	10.360000	10.3900	10.3600	10.3700	+0.343%	3,300	-20.058%
2023-07-03	10.340000	10.3400	10.3346	10.3346	-1.387%	485	-19.784%
2023-06-30	10.500000	10.5150	10.3800	10.4800	0.000%	10,043	-20.897%
2023-06-28	10.700000	10.7000	10.4000	10.4800	+0.286%	43,105	-20.897%
2023-06-27	10.390000	10.9000	10.3810	10.4501	+0.675%	59,133	-20.671%
2023-06-26	10.380000	10.3900	10.3800	10.3800	+0.290%	3,129	-20.135%
2023-06-22	10.350000	10.3500	10.3500	10.3500	0.000%	146	-19.903%
2023-06-21	10.350000	10.3500	10.3500	10.3500	+0.291%	399	-19.903%
2023-06-16	10.320000	10.3200	10.3200	10.3200	+0.097%	5,004	-19.671%
2023-06-12	10.310000	10.3100	10.3100	10.3100	-0.579%	6,569	-19.593%
2023-06-06	10.370000	10.3700	10.3700	10.3700	-0.346%	303	-20.058%
2023-06-05	10.370000	10.4060	10.3700	10.4060	+0.343%	5,000	-20.334%
2023-06-02	10.370000	10.3718	10.3700	10.3704	-0.189%	700	-20.061%
2023-06-01	10.386800	10.3900	10.3868	10.3900	+0.193%	5,112	-20.212%
2023-05-31	10.360000	10.3700	10.3550	10.3700	+0.097%	33,235	-20.058%
2023-05-30	10.353700	10.3600	10.3450	10.3600	+0.145%	92,318	-19.981%
2023-05-26	10.330000	10.3600	10.3300	10.3450	-0.019%	3,600	-19.865%
2023-05-25	10.410000	10.4100	10.3200	10.3470	-0.029%	15,215	-19.880%
2023-05-24	10.405000	10.4050	10.3500	10.3500	+0.097%	887	-19.903%
2023-05-23	10.340000	10.3650	10.3300	10.3400	0.000%	65,781	-19.826%
2023-05-22	10.408000	10.4389	10.3000	10.3400	+0.004%	5,489	-19.826%
2023-05-19	10.333500	10.3400	10.3200	10.3396	+0.093%	8,058	-19.823%
2023-05-18	10.330000	10.3300	10.3300	10.3300	+0.097%	25,009	-19.748%
2023-05-17	10.320000	10.3200	10.3198	10.3200	+0.136%	53,957	-19.671%
2023-05-16	10.300000	10.3100	10.2999	10.3060	+0.059%	68,100	-19.561%
2023-05-15	10.300000	10.3000	10.2999	10.2999	+0.291%	12,000	-19.514%
2023-05-02	10.270000	10.2700	10.2700	10.2700	0.000%	1,082	-19.279%
2023-04-26	10.270000	10.2700	10.2700	10.2700	+0.195%	100	-19.279%
2023-04-24	10.250000	10.2500	10.2500	10.2500	0.000%	800	-19.122%
2023-04-21	10.250000	10.2500	10.2500	10.2500	0.000%	580	-19.122%
2023-04-20	10.250000	10.2500	10.2500	10.2500	-0.774%	46,250	-19.122%
2023-04-19	10.330000	10.3300	10.3300	10.3300	+0.780%	400	-19.748%
2023-04-11	10.250000	10.4400	10.2500	10.2500	-2.381%	18,214	-19.122%
2023-04-06	10.500000	10.5000	10.5000	10.5000	0.000%	1,100	-21.048%
2023-04-05	10.355000	10.5000	10.3550	10.5000	+1.843%	3,183	-21.048%
2023-03-31	10.300000	10.3842	10.3000	10.3100	+0.097%	2,100	-19.593%
2023-03-30	10.300000	10.7200	10.3000	10.3000	+0.980%	1,036	-19.515%
2023-03-24	10.200000	10.2000	10.2000	10.2000	+0.147%	4,100	-18.725%
2023-03-21	10.185000	10.1850	10.1850	10.1850	+0.147%	4,900	-18.606%
2023-03-20	10.165000	10.1700	10.1650	10.1700	+0.098%	4,253	-18.486%
2023-03-16	10.160000	10.1600	10.1600	10.1600	0.000%	1,005	-18.406%
2023-03-15	10.160000	10.1600	10.1600	10.1600	+0.099%	400	-18.406%
2023-03-14	10.150000	10.1500	10.1500	10.1500	+0.099%	413	-18.325%
2023-03-13	10.140000	10.1400	10.1400	10.1400	-0.197%	500	-18.245%
2023-03-10	10.160000	10.1600	10.1600	10.1600	+0.099%	1,000	-18.406%
2023-03-09	10.160000	10.1600	10.1500	10.1500	0.000%	605	-18.325%
2023-03-08	10.160000	10.1600	10.1500	10.1500	0.000%	12,371	-18.325%
2023-03-07	10.170000	10.1700	10.1500	10.1500	+0.099%	1,305	-18.325%
2023-03-06	10.140000	10.1400	10.1400	10.1400	-1.553%	300	-18.245%
2023-03-03	10.300000	10.3000	10.3000	10.3000	-0.483%	800	-19.515%

.dark-mode .gXj504{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gXj504{ color: #333333; background-color: white; border: 2px solid #333333; }ATMVAlphaVest Acquisition Corpstock NASDAQ

ATMV
AlphaVest Acquisition Corp
stock NASDAQ