Dark

FNVT
Finnovate Acquisition Corp. Class A
stock NASDAQ

Inactive

Nov 11, 2024

11.62USD-0.258%(-0.03)9,879

Pre-market

0.00USD-100.000%(-11.65)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-11-11	11.6500	11.6800	11.6200	11.6200	-0.258%	9,879	0.000%
2024-11-04	11.6200	11.6500	11.6200	11.6500	+0.779%	8,337	-0.258%
2024-10-29	11.5600	11.5600	11.5600	11.5600	0.000%	525	+0.519%
2024-10-28	11.5600	11.6050	11.5600	11.5600	-0.942%	9,684	+0.519%
2024-10-24	11.6500	12.2600	11.5800	11.6699	-0.172%	44,198	-0.428%
2024-10-23	11.6200	12.8300	11.6100	11.6900	+0.473%	42,920	-0.599%
2024-10-21	11.6200	11.6600	11.6199	11.6350	+0.215%	5,400	-0.129%
2024-10-16	11.6100	11.6100	11.6100	11.6100	+0.259%	4,090	+0.086%
2024-10-14	11.5800	11.5800	11.5800	11.5800	0.000%	1	+0.345%
2024-10-09	11.5800	11.5800	11.5800	11.5800	0.000%	843	+0.345%
2024-10-08	11.5800	11.5800	11.5800	11.5800	0.000%	5,006	+0.345%
2024-10-07	11.5800	11.5800	11.5800	11.5800	0.000%	1,000	+0.345%
2024-10-04	11.5800	11.5800	11.5800	11.5800	0.000%	2,400	+0.345%
2024-10-03	11.5800	11.5800	11.5800	11.5800	0.000%	1,002	+0.345%
2024-10-01	11.5800	11.5800	11.5800	11.5800	+0.173%	1,700	+0.345%
2024-09-25	11.5600	11.5600	11.5600	11.5600	0.000%	5,304	+0.519%
2024-09-24	11.5600	11.5600	11.5600	11.5600	0.000%	20,100	+0.519%
2024-09-18	11.5600	11.5600	11.5600	11.5600	+0.434%	500	+0.519%
2024-09-17	11.5100	11.5100	11.5100	11.5100	-0.260%	200	+0.956%
2024-09-16	11.5400	11.5400	11.5400	11.5400	+0.348%	78,836	+0.693%
2024-09-11	11.5000	11.5000	11.5000	11.5000	-0.174%	50	+1.043%
2024-09-05	11.5200	11.5200	11.5200	11.5200	+0.174%	134,899	+0.868%
2024-09-04	11.4900	11.5000	11.4900	11.5000	+0.349%	4,101	+1.043%
2024-08-26	11.4600	11.4600	11.4600	11.4600	+0.087%	5,287	+1.396%
2024-08-22	11.4500	11.4500	11.4500	11.4500	0.000%	120	+1.485%
2024-08-20	11.4500	11.4500	11.4500	11.4500	-0.694%	114	+1.485%
2024-08-19	11.5300	11.5300	11.5300	11.5300	+0.787%	220	+0.781%
2024-08-13	11.4500	11.4600	11.4400	11.4400	0.000%	5,481	+1.573%
2024-08-09	11.4400	11.4400	11.4400	11.4400	0.000%	1	+1.573%
2024-08-08	11.4400	11.4400	11.4400	11.4400	+0.087%	6,000	+1.573%
2024-08-07	11.4150	11.4300	11.4150	11.4300	+0.088%	2,228	+1.662%
2024-08-02	11.4150	11.4200	11.4150	11.4200	+0.173%	99	+1.751%
2024-07-29	11.4000	11.4003	11.4000	11.4003	+0.003%	200	+1.927%
2024-07-23	11.4000	11.4000	11.4000	11.4000	+0.264%	288	+1.930%
2024-07-22	11.3700	11.3700	11.3700	11.3700	-0.351%	139	+2.199%
2024-07-19	11.4000	11.4100	11.4000	11.4100	+0.617%	2,538	+1.840%
2024-07-15	11.3400	11.3400	11.3400	11.3400	-0.088%	106	+2.469%
2024-07-12	11.3500	11.3500	11.3500	11.3500	0.000%	112	+2.379%
2024-07-03	11.3500	11.3500	11.3500	11.3500	+0.088%	200,000	+2.379%
2024-07-01	11.3400	11.3400	11.3400	11.3400	-0.961%	102	+2.469%
2024-06-21	11.4500	11.4500	11.4500	11.4500	+0.087%	138	+1.485%
2024-06-14	11.4400	11.4400	11.4400	11.4400	+0.793%	499	+1.573%
2024-06-11	11.3300	11.3500	11.3300	11.3500	-0.264%	204	+2.379%
2024-06-03	11.3800	11.3800	11.3800	11.3800	+0.353%	2,701	+2.109%
2024-05-31	11.3400	11.3400	11.3400	11.3400	-0.351%	10,003	+2.469%
2024-05-29	11.3300	11.3800	11.3300	11.3800	+0.441%	63,410	+2.109%
2024-05-23	11.3300	11.3300	11.3300	11.3300	+0.088%	25,013	+2.560%
2024-05-21	11.3200	11.3300	11.3200	11.3200	+0.088%	20,017	+2.650%
2024-05-15	11.3100	11.3100	11.3100	11.3100	+0.088%	100	+2.741%
2024-05-13	11.3000	11.3001	11.3000	11.3001	+0.001%	452	+2.831%
2024-05-09	11.3000	11.3200	11.0000	11.3000	0.000%	8,405	+2.832%
2024-05-07	11.3000	11.3000	11.3000	11.3000	0.000%	124	+2.832%
2024-05-06	11.3000	11.3000	11.3000	11.3000	0.000%	213	+2.832%
2024-05-03	11.3000	11.3000	11.3000	11.3000	0.000%	100	+2.832%
2024-05-02	11.3000	11.3000	11.3000	11.3000	-0.176%	169	+2.832%
2024-04-26	11.3000	11.3200	11.3000	11.3199	+0.176%	10,313	+2.651%
2024-04-25	11.3000	11.3100	11.3000	11.3000	0.000%	13,981	+2.832%
2024-04-24	11.3000	11.3100	11.2900	11.3000	+0.534%	84,015	+2.832%
2024-04-22	11.2700	11.2700	11.2400	11.2400	-0.089%	22,523	+3.381%
2024-04-17	11.3000	11.3000	11.2499	11.2500	-0.442%	64,800	+3.289%
2024-04-15	11.2900	11.3000	11.2900	11.3000	+0.266%	2,940	+2.832%
2024-04-12	11.2700	11.2700	11.2700	11.2700	0.000%	219,900	+3.106%
2024-04-11	11.2700	11.2700	11.2700	11.2700	+0.178%	230,302	+3.106%
2024-04-10	11.2500	11.2500	11.2500	11.2500	0.000%	172	+3.289%
2024-04-04	11.2500	11.2500	11.2500	11.2500	0.000%	4,300	+3.289%
2024-04-02	11.2300	11.2600	11.2300	11.2500	-0.001%	20,425	+3.289%
2024-04-01	11.2500	11.2501	11.2500	11.2501	+0.090%	97,620	+3.288%
2024-03-28	11.2400	11.2400	11.2400	11.2400	0.000%	2,701	+3.381%
2024-03-25	11.2400	11.2401	11.2400	11.2400	0.000%	872	+3.381%
2024-03-22	11.2500	11.2500	11.2400	11.2400	-0.089%	2,781	+3.381%
2024-03-21	11.2500	11.2500	11.2500	11.2500	+0.089%	1,109	+3.289%
2024-03-20	11.2400	11.2400	11.2400	11.2400	+0.089%	102,546	+3.381%
2024-03-18	11.2300	11.2400	11.2300	11.2300	+0.089%	12,522	+3.473%
2024-03-14	11.2200	11.2200	11.2200	11.2200	-0.089%	10,459	+3.565%
2024-03-12	11.2300	11.2300	11.2300	11.2300	+0.151%	6,500	+3.473%
2024-03-11	11.2100	11.2131	11.2100	11.2131	+0.028%	1,628	+3.629%
2024-03-07	11.2100	11.2400	11.2100	11.2100	+0.009%	183,765	+3.657%
2024-03-06	11.2090	11.2090	11.2090	11.2090	+0.080%	100	+3.667%
2024-03-05	11.2000	11.2000	11.2000	11.2000	+0.178%	17,400	+3.750%
2024-03-01	11.1800	11.1801	11.1800	11.1801	+0.090%	445,116	+3.935%
2024-02-22	11.1700	11.1750	11.1700	11.1700	0.000%	350,602	+4.029%
2024-02-16	11.1800	11.1800	11.1700	11.1700	0.000%	124,352	+4.029%
2024-02-15	11.1700	11.1700	11.1700	11.1700	0.000%	1,001	+4.029%
2024-02-14	11.1700	11.1700	11.1700	11.1700	+0.045%	205	+4.029%
2024-02-13	11.1650	11.1650	11.1650	11.1650	-0.134%	5,604	+4.075%
2024-02-09	11.1800	11.1800	11.1800	11.1800	+0.179%	6	+3.936%
2024-02-07	11.1800	11.1800	11.1600	11.1600	+0.090%	604	+4.122%
2024-02-06	11.1500	11.1500	11.1500	11.1500	0.000%	200,482	+4.215%
2024-02-01	11.1500	11.1500	11.1500	11.1500	-0.179%	186,000	+4.215%
2024-01-26	11.1700	11.1700	11.1700	11.1700	+0.359%	109	+4.029%
2024-01-19	11.1300	11.1300	11.1300	11.1300	+0.180%	368	+4.403%
2024-01-12	11.1000	11.1100	11.1000	11.1100	+0.271%	7,533	+4.590%
2024-01-04	11.0800	11.0800	11.0800	11.0800	+0.090%	5,100	+4.874%
2023-12-28	11.0700	11.0700	11.0700	11.0700	+0.181%	1,602	+4.968%
2023-12-26	11.0500	11.0500	11.0500	11.0500	-0.090%	5,000	+5.158%
2023-12-22	11.0600	11.0600	11.0600	11.0600	-0.090%	3,700	+5.063%
2023-12-21	11.0700	11.0700	11.0700	11.0700	+0.181%	7,530	+4.968%
2023-12-19	11.0500	11.0500	11.0500	11.0500	0.000%	1,445	+5.158%
2023-12-18	11.0500	11.0500	11.0500	11.0500	0.000%	109,780	+5.158%
2023-12-15	11.0500	11.0500	11.0500	11.0500	+0.181%	731	+5.158%
2023-12-11	11.0300	11.0300	11.0300	11.0300	0.000%	4,237	+5.349%
2023-12-07	11.0300	11.0300	11.0300	11.0300	0.000%	53,000	+5.349%
2023-12-06	11.0300	11.0300	11.0300	11.0300	+0.091%	10,200	+5.349%
2023-12-05	11.0200	11.0200	11.0200	11.0200	+0.091%	5,800	+5.445%
2023-11-29	11.0100	11.0100	11.0100	11.0100	+0.091%	283	+5.540%
2023-11-28	11.0000	11.0000	11.0000	11.0000	+0.090%	13,067	+5.636%
2023-11-24	10.9901	10.9901	10.9901	10.9901	-0.090%	200	+5.732%
2023-11-22	11.0000	11.0100	11.0000	11.0000	+0.091%	4,483	+5.636%
2023-11-21	10.9900	10.9900	10.9900	10.9900	+0.091%	64,500	+5.732%
2023-11-17	10.9800	10.9800	10.9800	10.9800	0.000%	3,619	+5.829%
2023-11-16	10.9800	10.9800	10.9800	10.9800	0.000%	346	+5.829%
2023-11-14	10.9800	10.9800	10.9800	10.9800	0.000%	54,920	+5.829%
2023-11-13	10.9800	10.9800	10.9800	10.9800	+0.274%	341	+5.829%
2023-11-10	10.9500	10.9500	10.9500	10.9500	-0.182%	4,464	+6.119%
2023-11-08	10.9700	10.9700	10.9600	10.9700	+0.046%	73,102	+5.925%
2023-11-07	10.9350	10.9650	10.9350	10.9650	+0.320%	44,369	+5.974%
2023-11-01	10.9300	10.9300	10.9300	10.9300	+0.092%	5,000	+6.313%
2023-10-30	10.9200	10.9200	10.9200	10.9200	+0.092%	1,406	+6.410%
2023-10-26	10.9300	10.9300	10.9100	10.9100	0.000%	434	+6.508%
2023-10-23	10.9100	10.9100	10.9100	10.9100	-0.092%	219	+6.508%
2023-10-19	10.9200	10.9200	10.9200	10.9200	0.000%	100	+6.410%
2023-10-16	10.8700	10.9200	10.8700	10.9200	0.000%	1,796	+6.410%
2023-10-13	10.9100	10.9200	10.9100	10.9200	+0.092%	1,750	+6.410%
2023-10-11	10.9100	10.9100	10.9100	10.9100	0.000%	100	+6.508%
2023-10-04	10.8900	10.9100	10.8900	10.9100	0.000%	476	+6.508%
2023-10-03	10.8900	10.9100	10.8900	10.9100	0.000%	1,304	+6.508%
2023-10-02	10.9100	10.9100	10.9100	10.9100	+0.184%	400	+6.508%
2023-09-27	10.8900	10.9200	10.8900	10.8900	+0.092%	25,896	+6.703%
2023-09-26	10.8800	10.8800	10.8800	10.8800	+0.184%	1,203	+6.801%
2023-09-22	10.8600	10.8600	10.8550	10.8600	+0.001%	16,607	+6.998%
2023-09-21	10.8500	10.8599	10.8500	10.8599	+0.184%	74,226	+6.999%
2023-09-20	10.8400	10.8500	10.8400	10.8400	+0.278%	200,504	+7.196%
2023-09-15	10.8100	10.8100	10.8100	10.8100	+0.046%	1,002	+7.493%
2023-09-14	10.8050	10.8050	10.8050	10.8050	+0.046%	100	+7.543%
2023-09-07	10.8000	10.8000	10.8000	10.8000	0.000%	553	+7.593%
2023-09-06	10.8000	10.8000	10.8000	10.8000	0.000%	100	+7.593%
2023-08-28	10.8000	10.8000	10.8000	10.8000	0.000%	26,138	+7.593%
2023-08-25	10.8001	10.8150	10.8000	10.8000	0.000%	13,699	+7.593%
2023-08-24	10.8000	10.8000	10.8000	10.8000	0.000%	101,717	+7.593%
2023-08-23	10.8000	10.8100	10.8000	10.8000	0.000%	68,814	+7.593%
2023-08-22	10.8000	10.8001	10.8000	10.8000	-0.461%	41,525	+7.593%
2023-08-21	10.7529	10.8950	10.7500	10.8500	+1.024%	3,645	+7.097%
2023-08-18	10.7400	10.7400	10.7400	10.7400	-0.371%	2,073	+8.194%
2023-08-17	10.8100	10.8100	10.7650	10.7800	0.000%	11,996	+7.792%
2023-08-16	10.7400	10.7800	10.7400	10.7800	+0.560%	307	+7.792%
2023-08-15	10.7200	10.7200	10.7200	10.7200	0.000%	162	+8.396%
2023-08-14	11.5000	11.5000	10.7200	10.7200	0.000%	10,842	+8.396%
2023-08-11	10.7200	10.7200	10.7200	10.7200	+0.187%	3,509	+8.396%
2023-08-09	10.7000	10.7000	10.7000	10.7000	+0.094%	1,401	+8.598%
2023-08-08	10.6900	10.6900	10.6900	10.6900	-0.187%	16,601	+8.700%
2023-08-07	10.6600	10.7100	10.6600	10.7100	+0.375%	5,715	+8.497%
2023-08-04	10.6700	10.6700	10.6700	10.6700	+0.030%	3,537	+8.903%
2023-08-03	10.6668	10.6668	10.6668	10.6668	+0.064%	130	+8.936%
2023-08-02	10.6500	10.6600	10.6500	10.6600	+0.188%	6,894	+9.006%
2023-08-01	10.6400	10.6400	10.6400	10.6400	+0.094%	640	+9.211%
2023-07-24	10.6300	10.6300	10.6300	10.6300	0.000%	184	+9.313%
2023-07-21	10.6300	10.6300	10.6300	10.6300	0.000%	8,296	+9.313%
2023-07-20	10.6300	10.6300	10.6300	10.6300	0.000%	1,279	+9.313%
2023-07-19	10.6300	10.6300	10.6300	10.6300	0.000%	204	+9.313%
2023-07-18	10.6300	10.6900	10.6300	10.6300	+0.094%	13,395	+9.313%
2023-07-11	10.6100	10.6200	10.6100	10.6200	+0.094%	2,512	+9.416%
2023-07-10	10.6100	10.6100	10.6100	10.6100	+0.189%	4,240	+9.519%
2023-07-07	10.5900	10.5900	10.5900	10.5900	0.000%	100	+9.726%
2023-07-06	10.5900	10.5900	10.5900	10.5900	0.000%	104	+9.726%
2023-07-05	10.5900	10.5900	10.5900	10.5900	0.000%	104	+9.726%
2023-07-03	10.5900	10.5900	10.5900	10.5900	0.000%	101	+9.726%
2023-06-30	10.5900	10.5900	10.5900	10.5900	0.000%	101	+9.726%
2023-06-29	10.5900	10.5900	10.5900	10.5900	0.000%	104	+9.726%
2023-06-28	10.5800	10.5900	10.5800	10.5900	0.000%	324	+9.726%
2023-06-27	10.5800	10.6100	10.5800	10.5900	+0.095%	2,224	+9.726%
2023-06-26	10.5800	10.5800	10.5800	10.5800	0.000%	101	+9.830%
2023-06-23	10.5800	10.5800	10.5800	10.5800	+0.189%	100	+9.830%
2023-06-21	10.5600	10.5702	10.5600	10.5600	0.000%	1,634	+10.038%
2023-06-20	10.5600	10.5600	10.5600	10.5600	0.000%	104	+10.038%
2023-06-15	10.5600	10.5600	10.5600	10.5600	0.000%	241	+10.038%
2023-06-14	10.5900	10.5900	10.5600	10.5600	0.000%	620	+10.038%
2023-06-13	10.5900	10.5900	10.5600	10.5600	-0.047%	653	+10.038%
2023-06-12	10.5650	10.5650	10.5650	10.5650	-0.236%	100	+9.986%
2023-06-09	10.5800	10.9425	10.5800	10.5900	0.000%	15,935	+9.726%
2023-06-08	10.5900	10.5900	10.5600	10.5900	0.000%	590	+9.726%
2023-06-07	10.5900	10.5900	10.5900	10.5900	+0.379%	101	+9.726%
2023-06-01	10.5500	10.5500	10.5500	10.5500	0.000%	23,315	+10.142%
2023-05-30	10.5400	10.5500	10.5400	10.5500	-0.378%	204	+10.142%
2023-05-26	10.5400	10.5900	10.5300	10.5900	+0.522%	14,292	+9.726%
2023-05-25	10.5350	10.5350	10.5350	10.5350	+0.047%	7,421	+10.299%
2023-05-24	10.5300	10.5300	10.5300	10.5300	-0.190%	100,716	+10.351%
2023-05-23	10.5300	10.5500	10.5200	10.5500	-0.095%	579,620	+10.142%
2023-05-22	10.5400	10.5600	10.5299	10.5600	0.000%	532,198	+10.038%
2023-05-19	10.5500	10.5600	10.5400	10.5600	0.000%	325,865	+10.038%
2023-05-18	10.5600	10.5600	10.5600	10.5600	+0.095%	110	+10.038%
2023-05-17	10.5500	10.5500	10.5500	10.5500	-0.095%	132	+10.142%
2023-05-16	10.5300	10.5600	10.5300	10.5600	+0.237%	284	+10.038%
2023-05-15	10.5400	10.5400	10.5350	10.5350	+0.190%	491	+10.299%
2023-05-12	10.5150	10.5150	10.5150	10.5150	-0.426%	103	+10.509%
2023-05-11	10.5600	10.5600	10.5600	10.5600	+0.763%	102	+10.038%
2023-05-10	10.5000	10.6000	10.4800	10.4800	+0.096%	23,473	+10.878%
2023-05-09	10.4700	10.5700	10.4623	10.4700	0.000%	11,573	+10.984%
2023-05-08	10.4650	10.4700	10.4650	10.4700	0.000%	1,114	+10.984%
2023-05-05	10.4700	10.4700	10.4600	10.4700	+0.001%	1,022	+10.984%
2023-05-04	10.4350	10.7154	10.4300	10.4699	+0.286%	20,111	+10.985%
2023-05-03	10.4300	10.4700	10.4300	10.4400	-0.477%	125,911	+11.303%
2023-05-02	10.4800	10.4900	10.4700	10.4900	+0.191%	1,284,217	+10.772%
2023-05-01	10.4700	10.4800	10.4600	10.4700	-0.095%	500,301	+10.984%
2023-04-28	10.4600	10.4800	10.4600	10.4800	+0.191%	568	+10.878%
2023-04-26	10.4600	10.4600	10.4600	10.4600	+0.096%	100	+11.090%
2023-04-25	10.4500	10.4500	10.4500	10.4500	0.000%	2,083	+11.196%
2023-04-20	10.4900	10.4900	10.4500	10.4500	-0.034%	1,970	+11.196%
2023-04-19	10.4536	10.4536	10.4536	10.4536	+0.226%	2,510	+11.158%
2023-04-13	10.4300	10.4301	10.4300	10.4300	0.000%	2,000	+11.409%
2023-04-11	10.4300	10.4300	10.4300	10.4300	0.000%	738	+11.409%
2023-04-10	10.4300	10.4300	10.4300	10.4300	-0.096%	132	+11.409%
2023-04-05	10.4400	10.4400	10.4400	10.4400	0.000%	2,771	+11.303%
2023-04-04	10.4400	10.4700	10.4400	10.4400	-0.287%	5,567	+11.303%
2023-04-03	10.4700	10.4700	10.4700	10.4700	+0.384%	119	+10.984%
2023-03-29	10.4300	10.4300	10.4300	10.4300	0.000%	19,699	+11.409%
2023-03-28	10.4250	10.4300	10.4200	10.4300	+0.096%	7,900	+11.409%
2023-03-27	10.4200	10.4200	10.4200	10.4200	0.000%	3,001	+11.516%
2023-03-24	10.4200	10.4300	10.4200	10.4200	+0.096%	91,992	+11.516%
2023-03-20	10.4100	10.4100	10.4000	10.4100	+0.096%	1,400	+11.623%
2023-03-13	10.4000	10.4000	10.4000	10.4000	0.000%	60,001	+11.731%
2023-03-10	10.4000	10.4000	10.4000	10.4000	-0.096%	134	+11.731%
2023-03-09	10.4100	10.4100	10.4100	10.4100	0.000%	14,605	+11.623%
2023-03-08	10.4150	10.4200	10.4000	10.4100	0.000%	860,388	+11.623%
2023-03-03	10.4400	10.4400	10.4100	10.4100	+0.192%	600	+11.623%
2023-03-02	10.3900	10.3900	10.3900	10.3900	-0.096%	4,880	+11.838%
2023-02-27	10.8500	10.8500	10.3800	10.4000	+0.386%	1,801	+11.731%
2023-02-16	10.3910	10.3910	10.3500	10.3600	+0.097%	19,116	+12.162%
2023-02-15	10.3500	10.3500	10.3500	10.3500	-0.097%	1,596	+12.271%
2023-02-13	10.3900	10.4000	10.3600	10.3600	+0.097%	2,779	+12.162%
2023-02-10	10.3750	10.4000	10.3500	10.3500	0.000%	20,090	+12.271%
2023-02-08	10.3500	10.3500	10.3500	10.3500	+0.097%	925	+12.271%
2023-02-06	10.4000	10.4000	10.3400	10.3400	-0.088%	518	+12.379%
2023-02-03	10.3500	10.3500	10.3400	10.3491	-0.057%	777,929	+12.280%
2023-02-02	10.3500	10.3550	10.3450	10.3550	+0.048%	731,596	+12.216%
2023-02-01	10.3400	10.3500	10.3400	10.3500	+0.097%	400	+12.271%
2023-01-31	10.3400	10.3400	10.3400	10.3400	-0.097%	352	+12.379%
2023-01-30	10.3500	10.3500	10.3500	10.3500	+0.097%	4,706	+12.271%
2023-01-27	10.3300	10.3500	10.3300	10.3400	+0.097%	28,167	+12.379%
2023-01-25	10.3300	10.3300	10.3300	10.3300	-0.097%	530	+12.488%
2023-01-24	10.3300	10.3400	10.3300	10.3400	+0.097%	100,601	+12.379%
2023-01-23	10.3300	10.3400	10.3300	10.3300	0.000%	38,082	+12.488%
2023-01-19	10.3200	10.3300	10.3200	10.3300	0.000%	75,100	+12.488%
2023-01-18	10.3300	10.3300	10.3300	10.3300	+0.097%	100	+12.488%
2023-01-13	10.3200	10.3200	10.3200	10.3200	0.000%	5,000	+12.597%
2023-01-12	10.8000	10.8000	10.3100	10.3200	0.000%	12,506	+12.597%
2023-01-11	10.3100	10.3200	10.3100	10.3200	+0.194%	889,182	+12.597%
2023-01-10	10.2900	10.3100	10.2900	10.3000	+0.097%	147,104	+12.816%
2023-01-09	10.2900	10.2900	10.2900	10.2900	0.000%	357	+12.925%
2023-01-06	10.2900	10.2900	10.2800	10.2900	0.000%	2,369	+12.925%
2023-01-05	10.2900	10.2900	10.2900	10.2900	0.000%	4,143	+12.925%
2023-01-04	10.2900	10.3000	10.2800	10.2900	+0.292%	1,577,195	+12.925%
2022-12-30	10.2600	10.2600	10.2600	10.2600	0.000%	62,488	+13.255%
2022-12-29	10.2600	10.2600	10.2500	10.2600	+0.098%	125,139	+13.255%
2022-12-28	10.2650	10.2650	10.2500	10.2500	-0.049%	27,658	+13.366%
2022-12-23	10.2700	10.2700	10.2550	10.2550	+0.244%	1,933	+13.311%
2022-12-20	10.2300	10.2300	10.2300	10.2300	-0.098%	1,078	+13.587%
2022-12-19	10.2900	10.2900	10.2300	10.2400	+0.049%	2,185	+13.477%
2022-12-16	10.2300	10.2350	10.2300	10.2350	+0.245%	35,710	+13.532%
2022-12-08	10.2100	10.2100	10.2100	10.2100	+0.098%	60,000	+13.810%
2022-12-01	10.2100	10.2100	10.2000	10.2000	-0.098%	2,181	+13.922%
2022-11-29	10.2050	10.2300	10.2050	10.2100	+0.393%	26,210	+13.810%
2022-11-18	10.1700	10.1700	10.1700	10.1700	+0.098%	2,000	+14.258%
2022-11-15	10.1600	10.1600	10.1600	10.1600	0.000%	160	+14.370%
2022-11-14	10.1800	10.1800	10.1600	10.1600	+0.099%	1,410	+14.370%
2022-11-08	10.1500	10.1500	10.1500	10.1500	0.000%	16,010	+14.483%
2022-11-07	10.1500	10.1500	10.1500	10.1500	0.000%	2,065	+14.483%
2022-11-03	10.1500	10.1600	10.1500	10.1500	+0.197%	25,496	+14.483%
2022-11-01	10.1300	10.1300	10.1300	10.1300	+0.099%	2,100	+14.709%
2022-10-28	10.1200	10.1200	10.1200	10.1200	0.000%	143	+14.822%
2022-10-27	10.1200	10.1200	10.1200	10.1200	+0.099%	340,047	+14.822%
2022-10-26	10.1100	10.1100	10.1100	10.1100	+0.099%	1,510	+14.936%
2022-10-25	10.1000	10.1000	10.1000	10.1000	-0.099%	50,005	+15.050%
2022-10-24	10.1000	10.1100	10.1000	10.1100	+0.099%	2,116	+14.936%
2022-10-21	10.1000	10.1000	10.1000	10.1000	0.000%	140,251	+15.050%
2022-10-19	10.1300	10.1300	10.0900	10.1000	+0.099%	28,001	+15.050%
2022-10-18	10.0900	10.0900	10.0800	10.0900	0.000%	11,658	+15.164%
2022-10-14	10.0900	10.0900	10.0900	10.0900	0.000%	3,000	+15.164%
2022-10-10	10.0900	10.0900	10.0900	10.0900	0.000%	351,003	+15.164%
2022-10-06	10.0900	10.0900	10.0900	10.0900	+0.199%	78,015	+15.164%
2022-10-05	10.1000	10.1000	10.0700	10.0700	-0.198%	13,500	+15.392%
2022-10-03	10.0900	10.0900	10.0900	10.0900	0.000%	76,637	+15.164%
2022-09-30	10.0900	10.0900	10.0900	10.0900	0.000%	11,075	+15.164%
2022-09-29	10.0900	10.0900	10.0900	10.0900	-0.050%	11,800	+15.164%
2022-09-28	10.0800	10.0950	10.0600	10.0950	+0.149%	104,378	+15.106%
2022-09-27	10.1100	10.1100	10.0800	10.0800	+0.099%	2,279	+15.278%
2022-09-26	10.0700	10.0700	10.0700	10.0700	0.000%	342,702	+15.392%
2022-09-23	10.0700	10.0700	10.0700	10.0700	-0.099%	1,607	+15.392%
2022-09-22	10.0750	10.0800	10.0750	10.0800	+0.099%	3,145	+15.278%
2022-09-21	10.0700	10.0700	10.0700	10.0700	0.000%	6,574	+15.392%
2022-09-20	10.0500	10.0700	10.0500	10.0700	0.000%	5,000	+15.392%
2022-09-19	10.0400	10.0700	10.0400	10.0700	+0.099%	2,135	+15.392%
2022-09-15	10.0400	10.0600	10.0400	10.0600	+0.100%	14,000	+15.507%
2022-09-12	10.0400	10.0500	10.0300	10.0500	+0.199%	16,797	+15.622%
2022-09-09	10.0400	10.0500	10.0300	10.0300	-0.199%	133,075	+15.852%
2022-09-08	10.0500	10.0500	10.0500	10.0500	0.000%	25,001	+15.622%
2022-09-07	10.0500	10.0500	10.0500	10.0500	+0.100%	4,605	+15.622%
2022-09-02	10.0400	10.0400	10.0400	10.0400	-0.100%	216	+15.737%
2022-08-31	10.0500	10.0500	10.0500	10.0500	0.000%	4,575	+15.622%
2022-08-30	10.0500	10.0500	10.0500	10.0500	-0.199%	1,746	+15.622%
2022-08-29	10.0200	10.0700	10.0100	10.0700	0.000%	1,175	+15.392%
2022-08-25	10.0700	10.0700	10.0604	10.0700	-0.099%	1,202	+15.392%
2022-08-24	10.1100	10.1100	10.0800	10.0800	-0.592%	3,623	+15.278%
2022-08-23	10.1200	10.1400	10.1100	10.1400	+1.299%	5,893	+14.596%
2022-08-18	10.0100	10.0150	10.0100	10.0100	-0.100%	186,576	+16.084%
2022-08-12	10.0175	10.0200	10.0150	10.0200	0.000%	7,342	+15.968%
2022-08-11	10.0200	10.0200	10.0200	10.0200	+0.100%	721,843	+15.968%
2022-08-10	10.0100	10.0100	10.0100	10.0100	-0.100%	21,499	+16.084%
2022-08-08	10.0000	10.0200	10.0000	10.0200	-0.050%	608	+15.968%
2022-08-05	10.0200	10.0250	10.0100	10.0250	+0.050%	64,183	+15.910%
2022-08-04	10.0200	10.0200	10.0200	10.0200	+0.300%	170	+15.968%
2022-08-03	9.9800	9.9900	9.9800	9.9900	0.000%	3,841	+16.316%
2022-08-01	9.9800	9.9900	9.9700	9.9900	+0.050%	1,161	+16.316%
2022-07-29	9.9850	9.9850	9.9850	9.9850	+0.050%	110	+16.375%
2022-07-27	9.9800	9.9800	9.9800	9.9800	+0.100%	300,163	+16.433%
2022-07-26	9.9700	9.9900	9.9700	9.9700	0.000%	438,422	+16.550%
2022-07-25	9.9700	9.9700	9.9700	9.9700	0.000%	455	+16.550%
2022-07-22	9.9700	9.9700	9.9700	9.9700	+0.201%	210	+16.550%
2022-07-18	9.9600	9.9600	9.9500	9.9500	-0.201%	93,165	+16.784%
2022-07-15	9.9500	9.9700	9.9400	9.9700	+0.201%	200,533	+16.550%
2022-07-14	9.9500	9.9500	9.9500	9.9500	-0.100%	378	+16.784%
2022-07-12	9.9700	9.9700	9.9550	9.9600	+0.302%	1,233	+16.667%
2022-07-05	9.9600	9.9600	9.9300	9.9300	-0.101%	199,104	+17.019%
2022-06-30	9.9600	9.9700	9.9400	9.9400	0.000%	6,342	+16.901%
2022-06-29	9.9500	9.9545	9.9400	9.9400	+0.101%	2,296	+16.901%
2022-06-28	9.9300	9.9300	9.9250	9.9300	0.000%	9,304	+17.019%
2022-06-23	9.9300	9.9300	9.9300	9.9300	0.000%	855	+17.019%
2022-06-22	9.9300	9.9300	9.9300	9.9300	+0.101%	1,173	+17.019%
2022-06-16	9.9400	9.9400	9.9200	9.9200	-0.201%	5,167	+17.137%
2022-06-15	9.9400	9.9400	9.9400	9.9400	0.000%	1,113	+16.901%
2022-06-14	9.9400	9.9400	9.9400	9.9400	0.000%	10,245	+16.901%
2022-06-13	9.9400	9.9400	9.9400	9.9400	0.000%	350	+16.901%
2022-06-09	9.9400	9.9400	9.9400	9.9400	-0.301%	11,061	+16.901%
2022-06-01	9.9500	9.9700	9.9500	9.9700	+0.602%	721	+16.550%
2022-05-31	9.9100	9.9103	9.9100	9.9103	-0.299%	1,700	+17.252%
2022-05-27	9.9400	9.9400	9.9100	9.9400	0.000%	82,697	+16.901%
2022-05-26	9.9400	9.9400	9.9400	9.9400	+0.101%	305	+16.901%
2022-05-20	9.9400	9.9400	9.9200	9.9300	+0.101%	249,731	+17.019%
2022-05-18	9.9800	9.9800	9.9200	9.9200	0.000%	8,379	+17.137%
2022-05-17	9.9200	9.9450	9.9200	9.9200	-0.001%	14,523	+17.137%
2022-05-12	9.9200	9.9201	9.9200	9.9201	-0.301%	15,192	+17.136%
2022-05-11	9.9600	9.9600	9.9500	9.9500	+0.101%	16,500	+16.784%
2022-05-10	10.0000	10.1050	9.9400	9.9400	-0.101%	65,166	+16.901%
2022-05-09	9.9600	9.9600	9.9500	9.9500	-0.100%	18,044	+16.784%
2022-05-06	9.9600	9.9600	9.9600	9.9600	0.000%	1,887	+16.667%
2022-05-05	9.9700	9.9700	9.9600	9.9600	0.000%	451,566	+16.667%
2022-05-04	9.9700	9.9700	9.9600	9.9600	-0.300%	102,241	+16.667%
2022-05-03	10.0000	10.6670	9.9600	9.9900	+0.150%	31,311	+16.316%
2022-05-02	9.9750	9.9750	9.9750	9.9750	0.000%	4,875	+16.491%
2022-04-29	10.5000	10.5000	9.9500	9.9750	+0.151%	181,599	+16.491%
2022-04-28	9.9600	9.9600	9.9400	9.9600	0.000%	19,582	+16.667%
2022-04-27	9.9600	9.9600	9.9600	9.9600	-0.400%	20,000	+16.667%
2022-04-25	10.5000	10.5000	9.9900	10.0000	+0.200%	1,294	+16.200%
2022-04-22	9.9800	9.9800	9.9800	9.9800	+0.302%	2,000	+16.433%
2022-04-21	9.9500	9.9500	9.9500	9.9500	+0.055%	2,415	+16.784%
2022-04-18	9.9445	9.9445	9.9445	9.9445	+0.045%	8,100	+16.849%
2022-04-13	9.9600	9.9700	9.9400	9.9400	+0.303%	2,659	+16.901%
2022-04-12	9.9100	9.9100	9.9100	9.9100	-0.502%	1,306	+17.255%
2022-04-07	9.9400	9.9600	9.9400	9.9600	+0.201%	3,400	+16.667%
2022-04-06	9.9000	9.9400	9.9000	9.9400	-0.201%	2,350	+16.901%
2022-04-05	9.9600	9.9600	9.9600	9.9600	0.000%	3,701	+16.667%
2022-04-04	9.9300	9.9600	9.9300	9.9600	+0.302%	96,102	+16.667%
2022-04-01	9.9300	9.9300	9.9300	9.9300	+0.202%	197,565	+17.019%
2022-03-31	9.8500	9.9400	9.8500	9.9100	+0.101%	19,438	+17.255%
2022-03-30	9.8900	9.9300	9.8600	9.9000	-0.252%	5,599	+17.374%
2022-03-29	9.9200	9.9250	9.9200	9.9250	-0.451%	1,721	+17.078%
2022-03-28	10.0063	10.0970	9.9483	9.9700	+0.504%	28,358	+16.550%
2022-03-25	9.9300	10.0350	9.9100	9.9200	0.000%	3,120	+17.137%
2022-03-24	9.9500	10.0550	9.9200	9.9200	0.000%	10,524	+17.137%
2022-03-23	9.9200	10.1050	9.8900	9.9200	+0.405%	25,856	+17.137%
2022-03-22	9.9600	9.9700	9.8800	9.8800	-0.704%	8,913	+17.611%

.dark-mode .m3q9PS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .m3q9PS{ color: #333333; background-color: white; border: 2px solid #333333; }FNVTFinnovate Acquisition Corp. Class Astock NASDAQ

FNVT
Finnovate Acquisition Corp. Class A
stock NASDAQ