Dark

ATMVU
AlphaVest Acquisition Corp Unit
stock NASDAQ

Inactive

Dec 9, 2025

11.54USD+48.903%(+3.79)2,695

Pre-market

0.00USD-100.000%(-7.75)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-09	11.2000	13.9400	11.2000	11.5400	+48.903%	2,695	0.000%
2025-11-25	7.4200	7.7500	7.4200	7.7500	+4.447%	211	+48.903%
2025-11-21	7.4200	7.4200	7.4200	7.4200	-15.586%	135	+55.526%
2025-11-05	8.7900	8.7900	8.7900	8.7900	-2.765%	152	+31.286%
2025-10-29	9.0400	9.0400	9.0400	9.0400	-1.202%	275	+27.655%
2025-10-28	9.2700	9.2700	9.1500	9.1500	-3.684%	473	+26.120%
2025-10-27	9.5000	9.5000	9.5000	9.5000	+7.345%	501	+21.474%
2025-10-24	8.8500	8.8500	8.8500	8.8500	-38.542%	424	+30.395%
2025-10-21	14.4000	14.4000	14.4000	14.4000	-34.545%	1,524	-19.861%
2025-09-19	19.0000	43.0000	19.0000	22.0000	+29.032%	45,160	-47.545%
2025-09-18	13.7500	19.2100	13.3000	17.0500	+18.815%	19,752	-32.317%
2025-09-17	12.8500	14.3500	12.8500	14.3500	+9.292%	2,074	-19.582%
2025-09-16	14.2000	16.6000	13.1300	13.1300	-2.741%	13,675	-12.110%
2025-09-15	15.9500	15.9500	12.5000	13.5000	-34.940%	3,422	-14.519%
2025-09-10	19.0000	20.7500	19.0000	20.7500	+10.138%	401	-44.386%
2025-09-08	18.8400	18.8400	18.8400	18.8400	+48.230%	202	-38.747%
2025-09-04	12.5000	13.0400	12.5000	12.7100	-4.436%	1,495	-9.205%
2025-09-03	11.6000	13.3000	11.4000	13.3000	+5.976%	1,028	-13.233%
2025-09-02	12.2900	12.5500	12.2900	12.5500	+2.869%	601	-8.048%
2025-08-14	12.1500	12.2500	12.1500	12.2000	+1.667%	471	-5.410%
2025-08-13	12.4900	12.4900	12.0000	12.0000	+2.740%	815	-3.833%
2025-07-01	11.6800	11.6800	11.6800	11.6800	-1.435%	9	-1.199%
2025-05-29	11.7500	11.8500	11.7500	11.8500	+4.775%	200	-2.616%
2025-03-12	11.3100	11.5100	11.3000	11.3100	-1.738%	3,000	+2.034%
2025-01-30	11.5100	11.5100	11.5100	11.5100	+0.524%	200	+0.261%
2025-01-28	11.4500	11.4500	11.4500	11.4500	-2.966%	100	+0.786%
2025-01-27	11.9000	11.9000	11.8000	11.8000	+0.855%	200	-2.203%
2025-01-24	11.7000	11.7000	11.7000	11.7000	+3.448%	100	-1.368%
2024-10-29	11.3100	11.3100	11.3100	11.3100	+0.088%	147	+2.034%
2024-10-23	11.3000	11.3000	11.3000	11.3000	-3.830%	100	+2.124%
2024-09-30	11.7500	11.7500	11.7500	11.7500	-4.627%	403	-1.787%
2024-09-19	12.3200	12.3200	12.3200	12.3200	+9.706%	100	-6.331%
2024-09-17	11.2100	11.2300	11.2100	11.2300	+0.089%	302	+2.760%
2024-09-16	11.2200	11.2200	11.2200	11.2200	+0.089%	101	+2.852%
2024-08-06	11.2100	11.2100	11.2100	11.2100	+0.538%	100	+2.944%
2024-08-01	11.2400	11.2400	11.1500	11.1500	0.000%	200	+3.498%
2024-07-29	11.1700	11.1700	11.1500	11.1500	0.000%	1,162	+3.498%
2024-07-26	11.1700	11.1700	11.1500	11.1500	+0.450%	1,578	+3.498%
2024-06-20	11.1000	11.1000	11.1000	11.1000	-0.001%	200	+3.964%
2024-06-07	11.1000	11.1001	11.1000	11.1001	+0.001%	400	+3.963%
2024-06-04	11.2000	11.2000	11.1000	11.1000	0.000%	202	+3.964%
2024-05-24	11.2300	11.5500	11.1000	11.1000	+0.271%	1,096	+3.964%
2024-05-10	11.0700	11.0700	11.0700	11.0700	0.000%	200	+4.246%
2024-05-07	11.0600	11.0700	11.0600	11.0700	0.000%	216	+4.246%
2024-05-06	11.0700	11.0700	11.0700	11.0700	+0.454%	223	+4.246%
2024-04-30	11.0200	11.0200	11.0200	11.0200	+0.731%	151	+4.719%
2024-04-24	11.0400	11.0400	10.9400	10.9400	-0.001%	300	+5.484%
2024-04-10	10.9401	10.9401	10.9401	10.9401	+0.001%	200	+5.483%
2024-04-05	10.9400	10.9400	10.9400	10.9400	-0.273%	0	+5.484%
2024-03-27	11.0500	11.0500	10.9700	10.9700	-0.227%	516	+5.196%
2024-03-22	10.9400	10.9950	10.9400	10.9950	+0.503%	431	+4.957%
2024-03-20	10.9401	10.9401	10.9400	10.9400	-0.001%	400	+5.484%
2024-03-18	10.9400	10.9401	10.9400	10.9401	+0.092%	200	+5.483%
2024-03-13	10.9200	10.9300	10.9200	10.9300	0.000%	205	+5.581%
2024-03-12	10.9300	10.9300	10.9300	10.9300	-0.011%	105	+5.581%
2024-03-11	10.9312	10.9312	10.9312	10.9312	+0.286%	1,230	+5.569%
2024-03-05	10.9000	10.9000	10.9000	10.9000	+0.184%	100	+5.872%
2024-03-01	10.8500	10.8800	10.8500	10.8800	+0.276%	600	+6.066%
2024-02-20	10.8500	10.8500	10.8500	10.8500	-0.641%	1,789	+6.359%
2024-02-12	10.9200	10.9200	10.9200	10.9200	+0.368%	100	+5.678%
2024-02-05	10.8800	10.8800	10.8600	10.8800	+0.276%	2,769	+6.066%
2024-01-25	10.8501	10.8501	10.8501	10.8501	+0.931%	100	+6.358%
2023-12-29	10.7500	10.7500	10.7500	10.7500	-0.278%	300	+7.349%
2023-12-13	10.7800	10.7800	10.7800	10.7800	0.000%	125	+7.050%
2023-12-12	10.8600	10.8600	10.7800	10.7800	-0.737%	300	+7.050%
2023-12-04	11.2500	11.2500	10.8600	10.8600	-6.218%	416	+6.262%
2023-11-28	11.7800	11.7800	11.2750	11.5800	+7.521%	25,000	-0.345%
2023-11-20	10.8000	10.8000	10.7700	10.7700	0.000%	618	+7.149%
2023-11-17	10.7700	10.7700	10.7700	10.7700	0.000%	100	+7.149%
2023-11-16	10.7700	10.7700	10.7700	10.7700	0.000%	100	+7.149%
2023-11-15	10.7700	10.7700	10.7700	10.7700	0.000%	121	+7.149%
2023-11-13	10.7700	10.7700	10.7700	10.7700	+0.373%	100	+7.149%
2023-11-10	10.7300	10.7300	10.7300	10.7300	-0.279%	100	+7.549%
2023-11-09	10.7600	10.7600	10.7600	10.7600	0.000%	103	+7.249%
2023-11-08	10.7600	10.7600	10.7600	10.7600	+0.186%	109	+7.249%
2023-11-07	10.7400	10.7400	10.7400	10.7400	-0.279%	184	+7.449%
2023-11-06	10.7700	10.7700	10.7700	10.7700	+0.279%	100	+7.149%
2023-11-03	10.7400	10.7400	10.7400	10.7400	-0.186%	100	+7.449%
2023-11-02	10.7600	10.7600	10.7600	10.7600	+0.093%	100	+7.249%
2023-10-27	10.7500	10.7500	10.7500	10.7500	+0.093%	366	+7.349%
2023-10-25	10.7400	10.7400	10.7400	10.7400	0.000%	260	+7.449%
2023-10-24	10.7400	10.7400	10.7400	10.7400	0.000%	100	+7.449%
2023-10-23	10.7400	10.7400	10.7400	10.7400	0.000%	100	+7.449%
2023-10-13	10.7695	10.7695	10.7400	10.7400	-0.093%	4,263	+7.449%
2023-10-12	10.7500	10.7500	10.7500	10.7500	-0.463%	233	+7.349%
2023-10-11	10.8000	10.8000	10.8000	10.8000	+0.465%	603	+6.852%
2023-10-10	10.7500	10.7500	10.7500	10.7500	-0.093%	155	+7.349%
2023-10-09	10.7600	10.7600	10.7600	10.7600	+0.093%	447	+7.249%
2023-10-06	10.7500	10.7500	10.7500	10.7500	-0.463%	401	+7.349%
2023-10-05	10.8000	10.8000	10.8000	10.8000	+0.465%	401	+6.852%
2023-10-04	10.7500	10.7501	10.7500	10.7500	-4.189%	1,511	+7.349%
2023-10-03	10.7300	11.2200	10.7300	11.2200	+4.567%	3,101	+2.852%
2023-10-02	10.7300	10.7301	10.7300	10.7300	-0.464%	3,288	+7.549%
2023-09-27	10.7800	10.7800	10.7800	10.7800	0.000%	633	+7.050%
2023-09-26	10.7800	10.7800	10.7800	10.7800	+0.093%	850	+7.050%
2023-09-22	10.7700	10.7700	10.7700	10.7700	+0.466%	454	+7.149%
2023-09-21	10.7700	10.8576	10.7200	10.7200	-0.464%	2,000	+7.649%
2023-09-20	10.7700	10.7700	10.7700	10.7700	0.000%	500	+7.149%
2023-09-19	10.7700	10.7700	10.7700	10.7700	+0.093%	500	+7.149%
2023-09-18	10.7600	10.7600	10.7600	10.7600	0.000%	450	+7.249%
2023-09-15	10.7600	10.7600	10.7600	10.7600	0.000%	125	+7.249%
2023-09-14	10.7600	10.7600	10.7600	10.7600	+0.373%	500	+7.249%
2023-09-12	10.7200	10.7200	10.7200	10.7200	0.000%	8,032	+7.649%
2023-09-11	10.6800	10.7400	10.6000	10.7200	-0.279%	99,485	+7.649%
2023-09-07	10.7500	10.7500	10.7500	10.7500	+0.655%	400	+7.349%
2023-09-06	10.6800	10.6800	10.6800	10.6800	0.000%	1,500	+8.052%
2023-09-05	10.7100	10.7200	10.6800	10.6800	-0.280%	5,102	+8.052%
2023-09-01	10.7100	10.7100	10.7100	10.7100	+0.469%	100	+7.750%
2023-08-24	10.6800	10.6800	10.6600	10.6600	-0.467%	530	+8.255%
2023-08-23	10.7100	10.7100	10.7100	10.7100	+0.943%	100	+7.750%
2023-08-15	10.6400	10.6500	10.5900	10.6100	+0.094%	1,700	+8.765%
2023-08-08	10.6000	10.6000	10.6000	10.6000	+0.094%	424	+8.868%
2023-08-07	10.5900	10.5900	10.5900	10.5900	-0.094%	400	+8.971%
2023-08-04	10.6000	10.6000	10.6000	10.6000	-0.094%	100	+8.868%
2023-08-03	10.6100	10.6100	10.6100	10.6100	+0.189%	100	+8.765%
2023-08-02	10.5900	10.5900	10.5900	10.5900	+0.189%	100	+8.971%
2023-07-31	10.5700	10.5700	10.5700	10.5700	-0.189%	100	+9.177%
2023-07-28	10.5900	10.5900	10.5900	10.5900	0.000%	100	+8.971%
2023-07-27	10.5900	10.5900	10.5900	10.5900	+0.095%	100	+8.971%
2023-07-26	10.5800	10.5800	10.5800	10.5800	+0.095%	100	+9.074%
2023-07-25	10.5700	10.5700	10.5700	10.5700	0.000%	100	+9.177%
2023-07-24	10.5700	10.5700	10.5700	10.5700	0.000%	101	+9.177%
2023-07-20	10.5700	10.5700	10.5700	10.5700	-0.006%	101	+9.177%
2023-07-12	10.5706	10.5706	10.5706	10.5706	-0.277%	2,400	+9.171%
2023-07-10	10.6400	10.6500	10.6000	10.6000	+1.097%	3,426	+8.868%
2023-07-06	10.4850	10.4900	10.4850	10.4850	-0.048%	2,821	+10.062%
2023-06-30	10.4800	10.4900	10.4800	10.4900	-3.761%	201	+10.010%
2023-06-27	10.4700	10.9000	10.4700	10.9000	+4.107%	300	+5.872%
2023-06-26	10.4700	10.4700	10.4700	10.4700	-0.351%	400	+10.220%
2023-06-22	10.4600	10.5069	10.4600	10.5069	+0.544%	914	+9.833%
2023-06-20	10.4500	10.4500	10.4500	10.4500	0.000%	759	+10.431%
2023-06-16	10.4500	10.4500	10.4500	10.4500	-0.001%	759	+10.431%
2023-06-13	10.4500	10.4501	10.4500	10.4501	0.000%	868	+10.430%
2023-06-12	10.4600	10.4600	10.4500	10.4501	+0.001%	1,328	+10.430%
2023-06-09	10.4600	10.4900	10.4500	10.4500	-0.286%	305	+10.431%
2023-06-01	10.4800	10.4800	10.4800	10.4800	+0.287%	300	+10.115%
2023-05-30	10.4501	10.4501	10.4500	10.4500	-0.395%	300	+10.431%
2023-05-24	10.4914	10.4914	10.4914	10.4914	+0.396%	100	+9.995%
2023-05-23	10.4500	10.4500	10.4450	10.4500	0.000%	900	+10.431%
2023-05-19	10.4500	10.4500	10.4500	10.4500	0.000%	200	+10.431%
2023-05-18	10.4500	10.4500	10.4500	10.4500	+0.269%	100	+10.431%
2023-05-17	10.4150	10.4500	10.4150	10.4220	+0.405%	4,220	+10.727%
2023-05-12	10.3800	10.3800	10.3800	10.3800	-0.096%	423	+11.175%
2023-05-11	10.3900	10.3900	10.3900	10.3900	+0.096%	423	+11.068%
2023-05-08	10.3800	10.3800	10.3800	10.3800	0.000%	200	+11.175%
2023-05-05	10.3800	10.3800	10.3800	10.3800	-0.242%	239	+11.175%
2023-05-04	10.3600	10.4052	10.3600	10.4052	-0.353%	505	+10.906%
2023-05-01	10.4421	10.4421	10.4421	10.4421	+0.501%	201	+10.514%
2023-04-27	10.3900	10.3900	10.3900	10.3900	-0.409%	500	+11.068%
2023-04-25	10.3900	10.4327	10.3900	10.4327	-0.641%	600	+10.614%
2023-04-24	10.5000	10.5000	10.5000	10.5000	+1.351%	1,900	+9.905%
2023-04-17	10.4100	10.4100	10.3600	10.3600	-1.427%	1,100	+11.390%
2023-04-11	10.5100	10.5100	10.5100	10.5100	+0.961%	200	+9.800%
2023-04-06	10.5000	10.5000	10.4100	10.4100	-0.857%	605	+10.855%
2023-04-05	10.4500	10.5000	10.4500	10.5000	+0.962%	241	+9.905%
2023-04-04	10.4000	10.4000	10.4000	10.4000	+0.483%	357	+10.962%
2023-03-30	10.3300	10.3500	10.3300	10.3500	+0.485%	3,825	+11.498%
2023-03-24	10.3000	10.3000	10.3000	10.3000	-0.704%	708	+12.039%
2023-03-22	10.3000	10.3730	10.3000	10.3730	+0.611%	866	+11.250%
2023-03-16	10.3100	10.3100	10.3100	10.3100	-0.386%	130	+11.930%
2023-03-14	10.3500	10.3500	10.3500	10.3500	+0.291%	100	+11.498%
2023-03-13	10.3200	10.3200	10.3200	10.3200	0.000%	100	+11.822%
2023-03-10	10.3200	10.3200	10.3200	10.3200	+0.292%	100	+11.822%
2023-03-08	10.2900	10.2900	10.2900	10.2900	-2.000%	100	+12.148%
2023-03-03	10.5000	10.5000	10.5000	10.5000	-2.778%	239	+9.905%
2023-03-01	10.8000	10.8000	10.8000	10.8000	-1.189%	100	+6.852%
2023-02-28	10.9300	10.9300	10.9300	10.9300	+5.096%	114	+5.581%
2023-02-27	10.4000	10.4000	10.4000	10.4000	-1.328%	120	+10.962%
2023-02-24	10.5000	10.5400	10.5000	10.5400	+0.381%	2,675	+9.488%
2023-02-23	10.3500	10.5000	10.3500	10.5000	-4.805%	600	+9.905%
2023-02-21	10.3000	11.0300	10.3000	11.0300	+7.400%	1,487	+4.624%
2023-02-16	10.3000	10.3000	10.2700	10.2700	0.000%	1,100	+12.366%
2023-02-14	10.2850	10.2850	10.2700	10.2700	0.000%	893	+12.366%
2023-02-13	10.2800	10.2924	10.2700	10.2700	-0.195%	11,155	+12.366%
2023-02-10	10.3091	10.4000	10.2800	10.2901	-0.867%	3,808	+12.147%
2023-02-09	10.5500	10.5500	10.3800	10.3801	+0.778%	19,786	+11.174%
2023-02-08	10.3800	10.3800	10.3000	10.3000	+0.097%	400	+12.039%
2023-02-07	10.2900	10.2900	10.2900	10.2900	0.000%	200	+12.148%
2023-02-06	10.3900	10.3901	10.2800	10.2900	-0.962%	9,826	+12.148%
2023-02-02	10.3900	10.3900	10.3900	10.3900	0.000%	300	+11.068%
2023-01-31	10.3900	10.3900	10.3884	10.3900	0.000%	4,357	+11.068%
2023-01-30	10.3000	10.3900	10.3000	10.3900	+1.070%	3,201	+11.068%
2023-01-26	10.2700	10.6900	10.2700	10.2800	+0.195%	17,147	+12.257%
2023-01-25	10.2400	10.2700	10.2300	10.2600	+0.293%	148,038	+12.476%
2023-01-24	10.2300	10.2300	10.2300	10.2300	+0.098%	27,929	+12.805%
2023-01-23	10.1800	10.2200	10.1800	10.2200	+0.196%	25,626	+12.916%
2023-01-20	10.2200	10.2200	10.2000	10.2000	0.000%	20,900	+13.137%
2023-01-19	10.1800	10.2000	10.1800	10.2000	+0.493%	13,274	+13.137%
2023-01-18	10.1500	10.1500	10.1500	10.1500	+0.099%	33,457	+13.695%
2023-01-13	10.1600	10.1600	10.1400	10.1400	-0.099%	447	+13.807%
2023-01-12	10.1800	10.1800	10.1500	10.1500	-0.098%	8,310	+13.695%
2023-01-11	10.1200	10.1700	10.1200	10.1600	+0.427%	36,150	+13.583%
2023-01-04	10.1300	10.1300	10.1000	10.1168	+0.047%	13,201	+14.068%
2023-01-03	10.1299	10.1300	10.1120	10.1120	+0.119%	5,322	+14.122%
2022-12-30	10.0600	10.1000	10.0600	10.1000	0.000%	4,949	+14.257%
2022-12-28	10.1000	10.1000	10.1000	10.1000	0.000%	1,226	+14.257%
2022-12-27	10.0364	10.1000	10.0364	10.1000	0.000%	1,940	+14.257%
2022-12-23	10.1000	10.1000	10.0800	10.1000	+0.298%	22,955	+14.257%
2022-12-22	10.1000	10.1025	10.0600	10.0700	+0.299%	183,032	+14.598%
2022-12-21	10.0400	10.0700	10.0400	10.0400	+0.100%	107,455	+14.940%
2022-12-20	10.0400	10.0900	10.0200	10.0300	0.000%	2,628,562	+15.055%

.dark-mode .SDs2YR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SDs2YR{ color: #333333; background-color: white; border: 2px solid #333333; }ATMVUAlphaVest Acquisition Corp Unitstock NASDAQ

ATMVU
AlphaVest Acquisition Corp Unit
stock NASDAQ