Dark

ATMVR
AlphaVest Acquisition Corp Right
stock NASDAQ

Inactive

Dec 9, 2025

1.06USD+49.485%(+0.35)807,904

Pre-market

0.00USD-100.000%(-0.71)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-09	0.724200	1.070000	0.724200	1.060000	+49.485%	807,904	0.000%
2025-12-08	0.690000	0.738100	0.669000	0.709100	+6.712%	93,345	+49.485%
2025-12-05	0.770000	0.770000	0.601200	0.664500	-6.329%	22,939	+59.518%
2025-12-04	0.750000	0.750000	0.705000	0.709400	-7.498%	19,116	+49.422%
2025-12-03	0.769900	0.769900	0.766900	0.766900	+11.306%	4,314	+38.219%
2025-12-02	0.799999	0.799999	0.670000	0.689000	-12.785%	155,908	+53.846%
2025-12-01	0.800000	0.830000	0.760000	0.790000	-7.059%	191,510	+34.177%
2025-11-28	0.850000	0.860000	0.850000	0.850000	+11.842%	475,412	+24.706%
2025-11-26	0.770000	0.770000	0.750000	0.760000	-1.286%	46,185	+39.474%
2025-11-25	0.750000	0.770000	0.750000	0.769900	+2.653%	27,473	+37.680%
2025-11-24	0.724200	0.772488	0.724200	0.750000	+7.143%	65,069	+41.333%
2025-11-21	0.700000	0.700000	0.700000	0.700000	+2.941%	6,699	+51.429%
2025-11-20	0.680000	0.710000	0.680000	0.680000	-0.073%	19,658	+55.882%
2025-11-19	0.650000	0.690000	0.623600	0.680500	+11.557%	80,740	+55.768%
2025-11-18	0.600000	0.660000	0.600000	0.610000	+9.594%	41,155	+73.770%
2025-11-17	0.620000	0.620000	0.556600	0.556600	-18.014%	12,792	+90.442%
2025-11-14	0.678900	0.678900	0.600000	0.678900	-1.765%	1,896	+56.135%
2025-11-13	0.691100	0.691100	0.691100	0.691100	+15.183%	1,907	+53.379%
2025-11-12	0.600000	0.605001	0.600000	0.600000	-1.153%	7,343	+76.667%
2025-11-11	0.607001	0.607001	0.607000	0.607000	-2.105%	7,441	+74.629%
2025-11-10	0.560000	0.630000	0.550000	0.620050	-3.117%	32,922	+70.954%
2025-11-07	0.620000	0.650000	0.620000	0.640000	+12.676%	33,861	+65.625%
2025-11-06	0.637500	0.637500	0.510000	0.568000	+0.282%	23,214	+86.620%
2025-11-05	0.599800	0.659700	0.566400	0.566400	+1.143%	30,424	+87.147%
2025-11-04	0.630000	0.640000	0.560000	0.560000	-9.677%	24,783	+89.286%
2025-11-03	0.640000	0.660000	0.616700	0.620000	-7.463%	31,280	+70.968%
2025-10-31	0.640000	0.670000	0.543100	0.670000	+11.667%	88,925	+58.209%
2025-10-30	0.591000	0.640000	0.560000	0.600000	+1.523%	7,027	+76.667%
2025-10-29	0.564100	0.591000	0.510000	0.591000	+1.879%	21,718	+79.357%
2025-10-28	0.591100	0.591100	0.550000	0.580100	-1.861%	3,089	+82.727%
2025-10-27	0.667900	0.667900	0.588800	0.591100	+0.186%	46,886	+79.327%
2025-10-24	0.630000	0.686600	0.560000	0.590000	-15.412%	132,119	+79.661%
2025-10-23	0.630002	0.697500	0.630002	0.697500	-7.000%	1,256	+51.971%
2025-10-22	0.690000	0.751000	0.532100	0.750000	+8.696%	171,082	+41.333%
2025-10-21	0.690000	0.750000	0.621000	0.690000	+13.115%	448,016	+53.623%
2025-10-20	0.600000	0.614800	0.600000	0.610000	+5.172%	17,512	+73.770%
2025-10-17	0.580000	0.590000	0.570000	0.580000	+1.754%	4,608	+82.759%
2025-10-16	0.560200	0.601200	0.560200	0.570000	-4.137%	1,210	+85.965%
2025-10-15	0.584200	0.630000	0.560000	0.594600	-5.077%	29,492	+78.271%
2025-10-14	0.623900	0.627000	0.623900	0.626400	-1.941%	11,577	+69.221%
2025-10-13	0.620000	0.638800	0.560000	0.638800	-1.663%	21,259	+65.936%
2025-10-10	0.572200	0.650000	0.572200	0.649600	+1.500%	6,991	+63.177%
2025-10-09	0.611000	0.650000	0.611000	0.640000	-1.538%	23,280	+65.625%
2025-10-08	0.642900	0.650000	0.610900	0.650000	+0.015%	9,561	+63.077%
2025-10-07	0.650000	0.650000	0.649900	0.649900	+7.120%	2,898	+63.102%
2025-10-06	0.550000	0.688400	0.550000	0.606700	+0.074%	34,657	+74.716%
2025-10-03	0.660000	0.680000	0.606251	0.606251	+3.633%	20,530	+74.845%
2025-10-02	0.610000	0.650000	0.585000	0.585000	-4.098%	32,841	+81.197%
2025-10-01	0.610000	0.610000	0.600000	0.610000	0.000%	4,433	+73.770%
2025-09-30	0.592000	0.610000	0.590000	0.610000	+3.390%	8,898	+73.770%
2025-09-29	0.600000	0.600000	0.590000	0.590000	0.000%	13,765	+79.661%
2025-09-26	0.619000	0.619000	0.590000	0.590000	+0.340%	14,631	+79.661%
2025-09-25	0.551000	0.670000	0.551000	0.588000	+6.715%	69,528	+80.272%
2025-09-24	0.600300	0.620000	0.531100	0.551000	-11.129%	139,146	+92.377%
2025-09-23	0.521900	0.730000	0.460000	0.620000	-11.023%	126,905	+70.968%
2025-09-22	0.720000	0.761000	0.690600	0.696808	-0.456%	178,735	+52.122%
2025-09-19	0.700000	0.800100	0.650000	0.700000	+11.111%	266,834	+51.429%
2025-09-18	0.598518	0.643000	0.598518	0.630000	+5.000%	94,687	+68.254%
2025-09-17	0.605400	0.679900	0.590000	0.600000	+3.448%	201,584	+76.667%
2025-09-16	0.599900	0.600000	0.550200	0.580000	-1.695%	44,304	+82.759%
2025-09-15	0.590000	0.599900	0.560000	0.590000	+6.287%	82,246	+79.661%
2025-09-12	0.566300	0.570000	0.550340	0.555100	+0.927%	16,703	+90.957%
2025-09-11	0.530000	0.565000	0.501400	0.550000	-2.964%	42,614	+92.727%
2025-09-10	0.500000	0.599900	0.480800	0.566800	+7.247%	400,724	+87.015%
2025-09-09	0.470000	0.630000	0.460010	0.528500	+12.495%	133,872	+100.568%
2025-09-08	0.450000	0.470000	0.420000	0.469800	+14.585%	138,498	+125.628%
2025-09-05	0.410000	0.450000	0.400000	0.410000	0.000%	74,543	+158.537%
2025-09-04	0.430000	0.430000	0.390000	0.410000	-4.651%	105,536	+158.537%
2025-09-03	0.380000	0.479900	0.361100	0.430000	+16.216%	352,915	+146.512%
2025-09-02	0.380000	0.380000	0.346000	0.370000	+6.936%	217,421	+186.486%
2025-08-29	0.350000	0.374100	0.345000	0.346000	-1.171%	45,091	+206.358%
2025-08-28	0.365000	0.370000	0.350000	0.350100	-1.380%	66,397	+202.771%
2025-08-27	0.365000	0.370000	0.350000	0.355000	-3.058%	101,410	+198.592%
2025-08-26	0.345000	0.370000	0.340000	0.366200	+2.233%	81,439	+189.459%
2025-08-25	0.340000	0.358200	0.340000	0.358200	+5.353%	13,750	+195.924%
2025-08-22	0.354000	0.354000	0.330000	0.340000	0.000%	17,806	+211.765%
2025-08-21	0.330000	0.370000	0.330000	0.340000	-1.449%	33,877	+211.765%
2025-08-20	0.320000	0.350000	0.320000	0.345000	+7.846%	11,967	+207.246%
2025-08-19	0.310000	0.359200	0.303700	0.319900	+6.633%	118,083	+231.354%
2025-08-18	0.300000	0.300600	0.284100	0.300000	+3.627%	252,363	+253.333%
2025-08-15	0.242900	0.300000	0.242900	0.289501	+0.173%	135,575	+266.147%
2025-08-14	0.299700	0.306400	0.289001	0.289001	-2.034%	192,734	+266.781%
2025-08-13	0.300000	0.300000	0.290000	0.295000	+1.724%	130,965	+259.322%
2025-08-12	0.290000	0.300000	0.286300	0.290000	+0.017%	133,161	+265.517%
2025-08-11	0.300000	0.300000	0.280100	0.289951	-1.243%	147,810	+265.579%
2025-08-08	0.298600	0.300000	0.282300	0.293600	+4.003%	23,805	+261.035%
2025-08-07	0.300000	0.300000	0.282300	0.282300	-11.781%	1,202	+275.487%
2025-08-05	0.300000	0.320000	0.280000	0.320000	+10.345%	49,103	+231.250%
2025-08-04	0.300000	0.300000	0.280000	0.290000	0.000%	4,200	+265.517%
2025-08-01	0.290000	0.300000	0.284000	0.290000	+3.571%	4,810	+265.517%
2025-07-31	0.280000	0.290000	0.265000	0.280000	+5.660%	73,109	+278.571%
2025-07-30	0.280000	0.280000	0.265000	0.265000	+1.416%	54,557	+300.000%
2025-07-29	0.280000	0.280000	0.260000	0.261300	-0.760%	33,989	+305.664%
2025-07-28	0.290000	0.290000	0.263300	0.263300	+4.071%	19,780	+302.583%
2025-07-24	0.300000	0.334300	0.253000	0.253000	-15.667%	21,831	+318.972%
2025-07-23	0.300000	0.300000	0.300000	0.300000	+3.914%	1,156	+253.333%
2025-07-18	0.309900	0.309900	0.288700	0.288700	-3.767%	3,856	+267.163%
2025-07-17	0.305000	0.305000	0.290000	0.300000	-3.195%	47,980	+253.333%
2025-07-16	0.304500	0.309900	0.304500	0.309900	+3.300%	12,200	+242.046%
2025-07-15	0.310000	0.380000	0.290000	0.300000	-3.226%	85,367	+253.333%
2025-07-14	0.300000	0.310000	0.300000	0.310000	-5.689%	57,457	+241.935%
2025-07-11	0.328700	0.328700	0.328700	0.328700	+9.530%	219	+222.483%
2025-07-10	0.310000	0.315000	0.300000	0.300100	+1.711%	1,649	+253.216%
2025-07-09	0.325500	0.340200	0.295051	0.295051	-15.700%	19,645	+259.260%
2025-07-08	0.300000	0.350000	0.300000	0.350000	+24.955%	10,700	+202.857%
2025-07-07	0.300000	0.300000	0.280000	0.280100	+0.036%	76,438	+278.436%
2025-07-03	0.330000	0.330000	0.280000	0.280000	-9.677%	12,095	+278.571%
2025-07-02	0.310000	0.310000	0.310000	0.310000	+3.333%	1,814	+241.935%
2025-06-30	0.300000	0.300000	0.299900	0.300000	0.000%	2,103	+253.333%
2025-06-27	0.261000	0.320000	0.261000	0.300000	+11.111%	11,362	+253.333%
2025-06-26	0.300000	0.300000	0.270000	0.270000	+3.448%	10,786	+292.593%
2025-06-25	0.261000	0.261000	0.261000	0.261000	-3.333%	6,714	+306.130%
2025-06-24	0.280000	0.280000	0.270000	0.270000	0.000%	24,060	+292.593%
2025-06-18	0.290000	0.295000	0.260000	0.270000	-7.693%	116,880	+292.593%
2025-06-13	0.285000	0.292501	0.285000	0.292501	+1.988%	260	+262.392%
2025-06-12	0.285000	0.300000	0.250000	0.286800	+0.632%	6,527	+269.596%
2025-06-11	0.300000	0.300000	0.285000	0.285000	-2.185%	7,287	+271.930%
2025-06-10	0.300000	0.300000	0.286400	0.291365	+0.125%	2,895	+263.805%
2025-06-09	0.279400	0.299900	0.279400	0.291000	-2.968%	8,288	+264.261%
2025-06-06	0.300000	0.300000	0.280600	0.299900	+3.414%	2,439	+253.451%
2025-06-05	0.270000	0.290000	0.270000	0.290000	0.000%	50,321	+265.517%
2025-06-04	0.290000	0.290000	0.290000	0.290000	+5.110%	1,902	+265.517%
2025-06-03	0.300000	0.300000	0.275901	0.275901	-4.862%	1,637	+284.196%
2025-06-02	0.241400	0.290000	0.241400	0.290000	+3.571%	37,297	+265.517%
2025-05-30	0.280000	0.280000	0.247600	0.280000	+5.660%	2,303	+278.571%
2025-05-29	0.270000	0.270000	0.240000	0.265000	-1.852%	1,947	+300.000%
2025-05-27	0.250000	0.270100	0.239800	0.270000	+17.391%	79,150	+292.593%
2025-05-22	0.210000	0.400000	0.200000	0.230000	+4.545%	10,500	+360.870%
2025-05-21	0.220002	0.220002	0.220002	0.220002	+6.590%	1,000	+381.814%
2025-05-20	0.345000	0.345000	0.201200	0.206400	+0.929%	77,449	+413.566%
2025-05-19	0.239800	0.240000	0.204500	0.204500	-14.721%	14,550	+418.337%
2025-05-15	0.239800	0.239800	0.239800	0.239800	-0.042%	1,696	+342.035%
2025-05-14	0.239800	0.239900	0.210403	0.239900	+8.552%	7,513	+341.851%
2025-05-13	0.230000	0.230000	0.221001	0.221001	+22.100%	792	+379.636%
2025-05-12	0.239600	0.239600	0.181000	0.181000	-24.489%	6,600	+485.635%
2025-05-09	0.239900	0.240000	0.180900	0.239700	-0.083%	18,882	+342.219%
2025-05-08	0.228200	0.239900	0.228200	0.239900	+32.615%	1,000	+341.851%
2025-05-07	0.239900	0.240800	0.180900	0.180900	-21.348%	37,948	+485.959%
2025-05-06	0.220000	0.230000	0.191400	0.230000	+4.545%	5,100	+360.870%
2025-05-05	0.210000	0.220000	0.170100	0.220000	+29.412%	111,895	+381.818%
2025-04-29	0.199000	0.199000	0.170000	0.170000	-10.620%	1,000	+523.529%
2025-04-28	0.180000	0.190200	0.180000	0.190200	+8.810%	2,000	+457.308%
2025-04-25	0.178000	0.178000	0.174800	0.174800	-11.179%	349	+506.407%
2025-04-23	0.170000	0.200000	0.150300	0.196800	+22.464%	139,927	+438.618%
2025-04-22	0.151000	0.200000	0.150101	0.160700	+6.424%	181,533	+559.614%
2025-04-21	0.151000	0.151000	0.151000	0.151000	-22.959%	763	+601.987%
2025-04-17	0.200000	0.201000	0.150000	0.196000	-2.000%	39,417	+440.816%
2025-04-16	0.150000	0.200000	0.150000	0.200000	+33.511%	14,000	+430.000%
2025-04-15	0.190000	0.190000	0.111100	0.149800	-27.598%	47,112	+607.610%
2025-04-14	0.206900	0.206900	0.206900	0.206900	-9.690%	210	+412.325%
2025-04-11	0.226600	0.229600	0.168700	0.229100	-0.218%	112,218	+362.680%
2025-04-10	0.238900	0.255700	0.224500	0.229600	-3.893%	20,800	+361.672%
2025-04-09	0.239900	0.239900	0.238900	0.238900	-0.417%	60,915	+343.700%
2025-04-08	0.239900	0.239900	0.239900	0.239900	-2.559%	5,764	+341.851%
2025-04-07	0.239900	0.246200	0.239900	0.246200	+2.583%	3,208	+330.544%
2025-04-04	0.222000	0.240000	0.181000	0.240000	+8.597%	40,443	+341.667%
2025-04-03	0.233066	0.233066	0.221000	0.221000	-4.864%	1,000	+379.638%
2025-04-02	0.220200	0.232300	0.220200	0.232300	+0.022%	5,794	+356.307%
2025-04-01	0.232250	0.232250	0.232250	0.232250	+3.557%	540	+356.405%
2025-03-31	0.220000	0.235000	0.220000	0.224272	-6.553%	8,500	+372.640%
2025-03-28	0.245000	0.250000	0.218207	0.240000	+0.042%	8,453	+341.667%
2025-03-27	0.260000	0.268000	0.232692	0.239900	-20.033%	2,637	+341.851%
2025-03-26	0.300000	0.300000	0.300000	0.300000	+47.203%	1,253	+253.333%
2025-03-25	0.240000	0.240000	0.197000	0.203800	-11.391%	13,922	+420.118%
2025-03-24	0.230000	0.230000	0.230000	0.230000	+9.524%	520	+360.870%
2025-03-21	0.200000	0.220000	0.200000	0.210000	+4.948%	7,877	+404.762%
2025-03-20	0.210300	0.219000	0.200000	0.200100	-4.623%	17,109	+429.735%
2025-03-19	0.200000	0.220700	0.200000	0.209800	+6.877%	9,394	+405.243%
2025-03-18	0.190200	0.196300	0.190000	0.196300	+3.153%	26,681	+439.990%
2025-03-17	0.200400	0.200400	0.190200	0.190300	+0.105%	2,626	+457.015%
2025-03-14	0.199000	0.214500	0.190000	0.190100	+0.053%	36,606	+457.601%
2025-03-13	0.178700	0.190000	0.178700	0.190000	+20.025%	12,100	+457.895%
2025-03-12	0.159900	0.180000	0.150100	0.158300	+5.604%	51,901	+569.615%
2025-03-11	0.140000	0.153200	0.110100	0.149900	+17.661%	3,553	+607.138%
2025-03-10	0.128000	0.130000	0.118400	0.127400	-4.641%	6,291	+732.025%
2025-03-07	0.150500	0.165243	0.131000	0.133600	-10.933%	6,244	+693.413%
2025-03-06	0.150000	0.170000	0.150000	0.150000	+3.022%	800	+606.667%
2025-03-05	0.164500	0.182900	0.144400	0.145600	-11.758%	58,001	+628.022%
2025-03-04	0.180000	0.180000	0.156900	0.165000	+10.000%	4,357	+542.424%
2025-03-03	0.176100	0.177400	0.116700	0.150000	-21.053%	23,398	+606.667%
2025-02-28	0.187600	0.199400	0.140000	0.190000	+48.554%	24,992	+457.895%
2025-02-27	0.170000	0.199400	0.127900	0.127900	-24.765%	2,400	+728.772%
2025-02-26	0.170000	0.170000	0.170000	0.170000	0.000%	200	+523.529%
2025-02-25	0.170000	0.170000	0.170000	0.170000	+3.030%	220	+523.529%
2025-02-24	0.155100	0.179700	0.155000	0.165000	+6.452%	58,086	+542.424%
2025-02-21	0.146200	0.199400	0.133300	0.155000	-22.306%	3,233	+583.871%
2025-02-19	0.142000	0.199500	0.134800	0.199500	+44.985%	154,426	+431.328%
2025-02-18	0.150000	0.150000	0.137600	0.137600	-8.267%	301	+670.349%
2025-02-14	0.160000	0.160000	0.139100	0.150000	-6.250%	1,118	+606.667%
2025-02-13	0.178200	0.178200	0.159150	0.160000	+0.063%	800	+562.500%
2025-02-12	0.160000	0.160000	0.142500	0.159900	+1.443%	500	+562.914%
2025-02-11	0.152700	0.160000	0.152700	0.157626	-7.279%	1,901	+572.478%
2025-02-10	0.170000	0.170000	0.159200	0.170000	+3.197%	7,636	+523.529%
2025-02-07	0.174800	0.174800	0.150000	0.164734	+13.064%	1,584	+543.462%
2025-02-05	0.170000	0.170000	0.145700	0.145700	-10.996%	900	+627.522%
2025-02-04	0.199500	0.199500	0.143400	0.163700	+2.376%	7,007	+547.526%
2025-02-03	0.164500	0.185700	0.141300	0.159900	+57.382%	1,370	+562.914%
2025-01-31	0.145700	0.180000	0.101600	0.101600	-43.556%	500	+943.307%
2025-01-30	0.140000	0.180000	0.126300	0.180000	+11.180%	2,600	+488.889%
2025-01-29	0.176800	0.179200	0.101600	0.161900	+1.952%	8,012	+554.725%
2025-01-28	0.140100	0.158800	0.140100	0.158800	+17.630%	2,100	+567.506%
2025-01-27	0.194600	0.199400	0.135000	0.135000	+34.865%	765	+685.185%
2025-01-24	0.100100	0.100100	0.100100	0.100100	-27.882%	620	+958.941%
2025-01-23	0.121400	0.140000	0.121400	0.138800	-30.076%	8,661	+663.689%
2025-01-22	0.190000	0.199500	0.189900	0.198500	+11.018%	9,078	+434.005%
2025-01-21	0.178800	0.178800	0.178800	0.178800	-0.667%	170	+492.841%
2025-01-17	0.180000	0.180000	0.180000	0.180000	-5.263%	700	+488.889%
2025-01-15	0.167600	0.190000	0.167600	0.190000	+12.827%	4,100	+457.895%
2025-01-14	0.166700	0.170000	0.166700	0.168400	-0.941%	500	+529.454%
2025-01-13	0.160000	0.170000	0.160000	0.170000	+13.409%	1,008	+523.529%
2025-01-10	0.139700	0.149900	0.139700	0.149900	+7.071%	1,602	+607.138%
2025-01-08	0.104400	0.140000	0.100100	0.140000	+3.550%	53,100	+657.143%
2025-01-06	0.135200	0.135200	0.135200	0.135200	+2.424%	100	+684.024%
2025-01-03	0.132000	0.132000	0.132000	0.132000	+26.679%	100	+703.030%
2024-12-31	0.104200	0.111300	0.104200	0.104200	-29.973%	1,850	+917.274%
2024-12-30	0.137300	0.148800	0.137300	0.148800	+19.040%	1,100	+612.366%
2024-12-20	0.150000	0.150000	0.100000	0.125000	-15.312%	5,701	+748.000%
2024-12-19	0.147600	0.147600	0.147600	0.147600	+8.529%	342	+618.157%
2024-12-16	0.136000	0.136000	0.136000	0.136000	0.000%	157	+679.412%
2024-12-13	0.138000	0.138000	0.130000	0.136000	0.000%	2,993	+679.412%
2024-12-12	0.140000	0.140000	0.120000	0.136000	+35.458%	212,140	+679.412%
2024-12-11	0.126000	0.126000	0.068100	0.100400	-36.776%	22,122	+955.777%
2024-12-09	0.156000	0.158800	0.156000	0.158800	-0.750%	465	+567.506%
2024-12-03	0.160000	0.160000	0.160000	0.160000	+14.286%	200	+562.500%
2024-12-02	0.140000	0.140000	0.140000	0.140000	0.000%	300	+657.143%
2024-11-27	0.140000	0.140000	0.140000	0.140000	-3.448%	5,094	+657.143%
2024-11-26	0.158100	0.160000	0.140000	0.145000	-9.262%	4,309	+631.034%
2024-11-25	0.159800	0.159800	0.159800	0.159800	+3.097%	220	+563.329%
2024-11-22	0.120000	0.157501	0.118800	0.155000	-9.516%	21,129	+583.871%
2024-11-21	0.171301	0.171301	0.171301	0.171301	+10.480%	518	+518.794%
2024-11-13	0.180000	0.180100	0.155051	0.155051	-12.795%	700	+583.646%
2024-11-12	0.178200	0.178300	0.177800	0.177800	+0.169%	394	+496.175%
2024-11-07	0.176800	0.181900	0.137000	0.177500	-1.235%	1,218	+497.183%
2024-11-06	0.137500	0.179719	0.137400	0.179719	+1.136%	640	+489.810%
2024-11-05	0.177700	0.177700	0.177700	0.177700	-1.769%	220	+496.511%
2024-11-04	0.180900	0.180900	0.180900	0.180900	+2.667%	3,648	+485.959%
2024-10-31	0.176200	0.176200	0.176200	0.176200	+3.647%	180	+501.589%
2024-10-30	0.190000	0.190000	0.160000	0.170000	+46.552%	13,318	+523.529%
2024-10-29	0.116000	0.116000	0.116000	0.116000	-22.667%	153	+813.793%
2024-10-24	0.100100	0.150000	0.100100	0.150000	0.000%	4,250	+606.667%
2024-10-22	0.150000	0.150000	0.146600	0.150000	+2.458%	967	+606.667%
2024-10-21	0.146401	0.146401	0.146401	0.146401	+2.738%	260	+624.039%
2024-10-18	0.141000	0.147500	0.137600	0.142500	-3.061%	4,540	+643.860%
2024-10-17	0.147700	0.150600	0.147000	0.147000	+42.166%	3,852	+621.088%
2024-10-16	0.139500	0.139500	0.103400	0.103400	-31.113%	13,901	+925.145%
2024-10-15	0.170000	0.170000	0.142500	0.150100	-6.188%	114,033	+606.196%
2024-10-14	0.159500	0.160000	0.150000	0.160000	+6.667%	93,821	+562.500%
2024-10-09	0.148800	0.150000	0.144000	0.150000	+24.585%	5,300	+606.667%
2024-10-08	0.121400	0.121400	0.120000	0.120400	+0.333%	2,754	+780.399%
2024-10-04	0.126000	0.126000	0.120000	0.120000	-20.000%	7,200	+783.333%
2024-10-03	0.150000	0.150000	0.150000	0.150000	+6.308%	180	+606.667%
2024-10-01	0.140700	0.141200	0.140700	0.141100	+0.284%	5,707	+651.240%
2024-09-24	0.149200	0.149300	0.140700	0.140700	-0.425%	610	+653.376%
2024-09-20	0.141300	0.141300	0.141300	0.141300	+12.411%	100	+650.177%
2024-09-17	0.126000	0.126000	0.120000	0.125700	-16.200%	9,400	+743.278%
2024-09-16	0.150000	0.150000	0.150000	0.150000	0.000%	1,723	+606.667%
2024-09-13	0.150000	0.150000	0.150000	0.150000	0.000%	1,300	+606.667%
2024-09-12	0.150000	0.150000	0.150000	0.150000	0.000%	200	+606.667%
2024-09-11	0.140100	0.150000	0.140000	0.150000	-1.510%	5,400	+606.667%
2024-09-06	0.125100	0.152300	0.120000	0.152300	+26.811%	30,400	+595.995%
2024-09-04	0.160000	0.160000	0.120100	0.120100	-24.844%	6,540	+782.598%
2024-09-03	0.130300	0.159800	0.130300	0.159800	+22.923%	1,293	+563.329%
2024-08-30	0.150000	0.152000	0.120000	0.130000	-18.750%	199,159	+715.385%
2024-08-29	0.170000	0.170000	0.152500	0.160000	-5.882%	47,550	+562.500%
2024-08-27	0.150000	0.170000	0.150000	0.170000	0.000%	15,846	+523.529%
2024-08-23	0.180000	0.180000	0.170000	0.170000	0.000%	16,006	+523.529%
2024-08-22	0.166000	0.170000	0.166000	0.170000	+13.333%	1,220	+523.529%
2024-08-20	0.149900	0.150000	0.140501	0.150000	-11.765%	3,400	+606.667%
2024-08-19	0.150000	0.170000	0.140000	0.170000	+23.278%	117,964	+523.529%
2024-08-15	0.138000	0.138000	0.137900	0.137900	+2.148%	1,619	+668.673%
2024-08-12	0.135000	0.135000	0.135000	0.135000	-3.503%	1,000	+685.185%
2024-08-09	0.130000	0.140000	0.130000	0.139900	+16.583%	30,192	+657.684%
2024-08-08	0.120000	0.120000	0.120000	0.120000	+0.001%	148	+783.333%
2024-08-07	0.105700	0.139100	0.099000	0.119999	+30.434%	160,804	+783.341%
2024-08-06	0.086000	0.092000	0.080300	0.092000	+13.580%	4,032	+1,052.174%
2024-08-05	0.109800	0.112100	0.061900	0.081000	+4.922%	13,685	+1,208.642%
2024-08-02	0.069000	0.083200	0.064000	0.077200	+28.667%	10,540	+1,273.057%
2024-08-01	0.050000	0.070000	0.045500	0.060000	-39.210%	1,060	+1,666.667%
2024-07-26	0.098700	0.098700	0.098700	0.098700	0.000%	100	+973.961%
2024-07-24	0.102000	0.102000	0.098700	0.098700	+1.231%	26,300	+973.961%
2024-07-23	0.097500	0.097500	0.097500	0.097500	-2.500%	586	+987.179%
2024-07-17	0.100000	0.100000	0.100000	0.100000	-3.475%	26,400	+960.000%
2024-07-09	0.100000	0.103600	0.100000	0.103600	-5.561%	1,090	+923.166%
2024-07-03	0.112300	0.112500	0.109700	0.109700	0.000%	2,200	+866.272%
2024-07-02	0.109800	0.110200	0.109600	0.109700	+12.744%	810	+866.272%
2024-06-28	0.123100	0.133250	0.096100	0.097300	-26.952%	28,795	+989.414%
2024-06-27	0.100000	0.133200	0.090000	0.133200	+33.200%	42,500	+695.796%
2024-06-25	0.100000	0.100000	0.100000	0.100000	0.000%	8,600	+960.000%
2024-06-24	0.100000	0.109000	0.100000	0.100000	-9.091%	27,065	+960.000%
2024-06-21	0.085100	0.110000	0.085100	0.110000	+22.087%	53,900	+863.636%
2024-06-20	0.090100	0.090100	0.090100	0.090100	-9.900%	200	+1,076.471%
2024-06-17	0.100000	0.100000	0.095800	0.100000	+25.471%	9,800	+960.000%
2024-06-14	0.100000	0.100000	0.079700	0.079700	-20.300%	58,700	+1,229.987%
2024-06-13	0.095000	0.100000	0.095000	0.100000	+21.212%	16,000	+960.000%
2024-06-12	0.087000	0.090000	0.082500	0.082500	-1.049%	2,100	+1,184.848%
2024-06-10	0.080000	0.083375	0.079900	0.083375	-5.256%	1,784	+1,171.364%
2024-06-07	0.090000	0.090000	0.078200	0.088000	-12.088%	31,200	+1,104.545%
2024-06-06	0.100100	0.100100	0.100100	0.100100	0.000%	25,000	+958.941%
2024-06-05	0.132000	0.132000	0.100000	0.100100	-23.000%	196,200	+958.941%
2024-06-04	0.132000	0.132000	0.130000	0.130000	0.000%	58,965	+715.385%
2024-06-03	0.130000	0.130000	0.130000	0.130000	+8.333%	5,180	+715.385%
2024-05-31	0.120000	0.120000	0.120000	0.120000	-7.264%	20,100	+783.333%
2024-05-24	0.137400	0.140000	0.129400	0.129400	-0.462%	600	+719.165%
2024-05-23	0.130000	0.130000	0.130000	0.130000	-6.810%	809	+715.385%
2024-05-21	0.137400	0.140000	0.137400	0.139500	-0.357%	1,400	+659.857%
2024-05-20	0.128800	0.140000	0.128800	0.140000	+12.000%	2,681	+657.143%
2024-05-16	0.120900	0.125000	0.120900	0.125000	+13.430%	601	+748.000%
2024-05-15	0.110200	0.110200	0.110200	0.110200	+0.182%	512	+861.887%
2024-05-13	0.115000	0.115000	0.110000	0.110000	-4.348%	76,000	+863.636%
2024-05-09	0.114800	0.115000	0.114800	0.115000	+5.505%	49,893	+821.739%
2024-05-08	0.109000	0.109000	0.109000	0.109000	+11.566%	102	+872.477%
2024-05-07	0.088700	0.097700	0.086600	0.097700	+8.676%	20,100	+984.954%
2024-05-06	0.095200	0.095200	0.089900	0.089900	-2.706%	6,600	+1,079.088%
2024-05-02	0.089500	0.092400	0.089500	0.092400	+6.697%	1,600	+1,047.186%
2024-05-01	0.086600	0.086600	0.086600	0.086600	-21.273%	3,400	+1,124.018%
2024-04-16	0.107100	0.110000	0.106900	0.110000	-1.345%	3,082	+863.636%
2024-04-11	0.108300	0.111500	0.108300	0.111500	+11.500%	21,770	+850.673%
2024-04-10	0.092200	0.100000	0.092200	0.100000	+11.111%	29,479	+960.000%
2024-04-09	0.088300	0.090000	0.088300	0.090000	+10.565%	5,331	+1,077.778%
2024-04-04	0.080000	0.081400	0.080000	0.081400	+1.750%	832	+1,202.211%
2024-04-03	0.076900	0.080000	0.067600	0.080000	+1.138%	10,691	+1,225.000%
2024-04-02	0.079200	0.079200	0.079100	0.079100	-2.826%	1,377	+1,240.076%
2024-04-01	0.079400	0.081400	0.079400	0.081400	-1.453%	14,020	+1,202.211%
2024-03-28	0.060700	0.082600	0.052400	0.082600	+21.471%	1,015	+1,183.293%
2024-03-27	0.057700	0.068000	0.052300	0.068000	0.000%	2,604	+1,458.824%
2024-03-26	0.050100	0.068000	0.046200	0.068000	-2.857%	4,560	+1,458.824%
2024-03-25	0.058500	0.072800	0.043000	0.070000	-19.355%	19,805	+1,414.286%
2024-03-22	0.051500	0.086800	0.051500	0.086800	-0.375%	2,059	+1,121.198%
2024-03-21	0.037200	0.087127	0.035600	0.087127	-2.651%	22,604	+1,116.615%
2024-03-20	0.090200	0.096200	0.050100	0.089500	+62.727%	51,290	+1,084.358%
2024-03-19	0.055000	0.055000	0.055000	0.055000	+8.696%	3,381	+1,827.273%
2024-03-18	0.050600	0.050600	0.050600	0.050600	-32.533%	100	+1,994.862%
2024-03-14	0.072800	0.075000	0.070000	0.075000	-3.846%	14,433	+1,313.333%
2024-03-07	0.080000	0.080000	0.050100	0.078000	-32.174%	44,300	+1,258.974%
2024-03-04	0.115000	0.115100	0.115000	0.115000	+15.000%	7,197	+821.739%
2024-03-01	0.085000	0.100000	0.085000	0.100000	+70.068%	58,203	+960.000%
2024-02-29	0.050100	0.058800	0.050100	0.058800	-26.500%	862	+1,702.721%
2024-02-27	0.080000	0.080000	0.080000	0.080000	0.000%	10,000	+1,225.000%
2024-02-15	0.080000	0.080000	0.079900	0.080000	0.000%	25,600	+1,225.000%
2024-02-14	0.078000	0.080000	0.078000	0.080000	0.000%	26,068	+1,225.000%
2024-02-13	0.077600	0.080000	0.076150	0.080000	+8.108%	25,659	+1,225.000%
2024-02-12	0.074000	0.074000	0.074000	0.074000	-1.333%	100	+1,332.432%
2024-02-09	0.090000	0.090000	0.075000	0.075000	-16.667%	28,800	+1,313.333%
2024-02-05	0.106100	0.110100	0.090000	0.090000	-10.000%	27,727	+1,077.778%
2024-02-01	0.100000	0.100000	0.100000	0.100000	-9.091%	100	+960.000%
2024-01-31	0.110000	0.110000	0.110000	0.110000	+4.862%	500	+863.636%
2024-01-30	0.109700	0.109900	0.104700	0.104900	+16.426%	143,721	+910.486%
2024-01-29	0.090000	0.095600	0.090000	0.090100	+0.111%	31,860	+1,076.471%
2024-01-26	0.119801	0.119801	0.090000	0.090000	-2.492%	4,100	+1,077.778%
2024-01-25	0.090101	0.149600	0.090101	0.092300	-23.083%	7,360	+1,048.429%
2024-01-24	0.120000	0.120000	0.120000	0.120000	-20.000%	300	+783.333%
2024-01-11	0.130000	0.150000	0.130000	0.150000	+15.385%	100,328	+606.667%
2024-01-10	0.090101	0.130000	0.090101	0.130000	+8.333%	530	+715.385%
2023-12-29	0.135000	0.135000	0.120000	0.120000	-11.111%	1,400	+783.333%
2023-12-28	0.135000	0.135000	0.135000	0.135000	-3.571%	1,000	+685.185%
2023-12-26	0.140000	0.140000	0.140000	0.140000	0.000%	400	+657.143%
2023-12-21	0.140000	0.140000	0.140000	0.140000	+0.071%	400	+657.143%
2023-12-20	0.139900	0.139900	0.139900	0.139900	+39.900%	10,020	+657.684%
2023-12-19	0.126400	0.126500	0.094400	0.100000	+38.889%	182,939	+960.000%
2023-12-18	0.081600	0.081600	0.072000	0.072000	-20.617%	413	+1,372.222%
2023-12-15	0.100500	0.100500	0.090700	0.090700	-24.417%	2,320	+1,068.688%
2023-12-13	0.120000	0.120000	0.120000	0.120000	-14.286%	56,122	+783.333%
2023-12-12	0.140000	0.140000	0.140000	0.140000	-6.667%	400	+657.143%
2023-12-11	0.150000	0.150000	0.150000	0.150000	+7.143%	115	+606.667%
2023-12-06	0.140000	0.140000	0.140000	0.140000	-6.667%	400	+657.143%
2023-11-29	0.160000	0.160000	0.150000	0.150000	+4.530%	1,020	+606.667%
2023-11-28	0.148400	0.170000	0.143450	0.143500	-12.872%	19,609	+638.676%
2023-11-16	0.164700	0.164700	0.164700	0.164700	+26.631%	100	+543.594%
2023-11-07	0.130063	0.130063	0.130063	0.130063	+8.386%	3,441	+714.990%
2023-11-06	0.187679	0.187679	0.120000	0.120000	-20.530%	638	+783.333%

.dark-mode .DMlfS9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DMlfS9{ color: #333333; background-color: white; border: 2px solid #333333; }ATMVRAlphaVest Acquisition Corp Rightstock NASDAQ

ATMVR
AlphaVest Acquisition Corp Right
stock NASDAQ