SVCCW
Stellar V Capital Corp. Warrant
stockNASDAQWarrant
EODSep 29, 2026 4:00:00 PM EDT
0.25USD-10.714%(-0.03)12,649
SVCCW Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-09-29 | 0.3000 | 0.3000 | 0.2500 | 0.2500 | -10.714% | 12,649 | 0.000% |
| 2026-09-24 | 0.3000 | 0.3000 | 0.2750 | 0.2800 | +7.692% | 35,544 | -10.714% |
| 2026-09-09 | 0.2900 | 0.2900 | 0.2600 | 0.2600 | +13.043% | 370 | -3.846% |
| 2026-09-03 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.000% | 1,200 | +8.696% |
| 2026-09-02 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | -0.819% | 1,212 | +8.696% |
| 2026-08-28 | 0.2320 | 0.2320 | 0.2319 | 0.2319 | -7.240% | 211 | +7.805% |
| 2026-08-27 | 0.2551 | 0.2551 | 0.2500 | 0.2500 | -1.999% | 1,404 | 0.000% |
| 2026-08-26 | 0.2221 | 0.2551 | 0.2220 | 0.2551 | -16.223% | 400 | -1.999% |
| 2026-08-04 | 0.3045 | 0.3045 | 0.3045 | 0.3045 | +8.711% | 500 | -17.898% |
| 2026-07-28 | 0.3500 | 0.3500 | 0.2801 | 0.2801 | 0.000% | 10,198 | -10.746% |
| 2026-07-20 | 0.2800 | 0.2801 | 0.2800 | 0.2801 | -18.528% | 4,232 | -10.746% |
| 2026-07-13 | 0.2800 | 0.3438 | 0.2800 | 0.3438 | -0.029% | 7,397 | -27.283% |
| 2026-07-10 | 0.3439 | 0.3439 | 0.3439 | 0.3439 | +22.821% | 100 | -27.304% |
| 2026-07-02 | 0.3400 | 0.3400 | 0.2800 | 0.2800 | 0.000% | 30,244 | -10.714% |
| 2026-06-29 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.000% | 125 | -10.714% |
| 2026-06-26 | 0.2798 | 0.3438 | 0.2798 | 0.2800 | +7.692% | 11,987 | -10.714% |
| 2026-06-25 | 0.2486 | 0.2800 | 0.2150 | 0.2600 | +21.292% | 3,484 | -3.846% |
| 2026-06-24 | 0.2261 | 0.2400 | 0.2053 | 0.2144 | +25.724% | 23,170 | +16.627% |
| 2026-06-16 | 0.1770 | 0.1770 | 0.1705 | 0.1705 | -28.958% | 999 | +46.628% |
| 2026-06-15 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.000% | 4,581 | +4.167% |
| 2026-06-03 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.000% | 110 | +4.167% |
| 2026-06-02 | 0.3000 | 0.3000 | 0.2400 | 0.2400 | 0.000% | 900 | +4.167% |
| 2026-05-29 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.000% | 15,025 | +4.167% |
| 2026-05-28 | 0.2700 | 0.2800 | 0.2400 | 0.2400 | +21.396% | 6,115 | +4.167% |
| 2026-05-19 | 0.1977 | 0.1977 | 0.1977 | 0.1977 | -10.136% | 129 | +26.454% |
| 2026-05-15 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | -4.762% | 403 | +13.636% |
| 2026-05-14 | 0.3300 | 0.3300 | 0.2310 | 0.2310 | -0.043% | 427 | +8.225% |
| 2026-05-13 | 0.2310 | 0.2311 | 0.2310 | 0.2311 | +0.043% | 200 | +8.178% |
| 2026-04-29 | 0.2805 | 0.2805 | 0.2310 | 0.2310 | 0.000% | 1,423 | +8.225% |
| 2026-04-27 | 0.3300 | 0.3300 | 0.2310 | 0.2310 | 0.000% | 300 | +8.225% |
| 2026-04-24 | 0.2400 | 0.2400 | 0.2310 | 0.2310 | -11.154% | 200 | +8.225% |
| 2026-04-22 | 0.3200 | 0.3300 | 0.2600 | 0.2600 | +1.961% | 6,179 | -3.846% |
| 2026-04-21 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | -8.929% | 300 | -1.961% |
| 2026-04-17 | 0.2300 | 0.2800 | 0.2300 | 0.2800 | +27.215% | 36,488 | -10.714% |
| 2026-03-27 | 0.2201 | 0.2201 | 0.2201 | 0.2201 | -19.935% | 710 | +13.585% |
| 2026-03-24 | 0.2248 | 0.2749 | 0.2248 | 0.2749 | 0.000% | 600 | -9.058% |
| 2026-03-23 | 0.2749 | 0.2749 | 0.2749 | 0.2749 | +71.705% | 1,200 | -9.058% |
| 2026-03-20 | 0.1801 | 0.1801 | 0.1601 | 0.1601 | -16.134% | 5,000 | +56.152% |
| 2026-03-09 | 0.2225 | 0.2225 | 0.1701 | 0.1909 | -26.633% | 1,800 | +30.959% |
| 2026-03-04 | 0.2601 | 0.2602 | 0.2601 | 0.2602 | +21.703% | 600 | -3.920% |
| 2026-03-03 | 0.2750 | 0.2750 | 0.2138 | 0.2138 | -7.406% | 351 | +16.932% |
| 2026-02-27 | 0.2368 | 0.2377 | 0.2142 | 0.2309 | -20.242% | 1,861 | +8.272% |
| 2026-02-26 | 0.2895 | 0.2895 | 0.2895 | 0.2895 | +25.270% | 488 | -13.644% |
| 2026-02-24 | 0.2800 | 0.3044 | 0.2311 | 0.2311 | -0.043% | 3,710 | +8.178% |
| 2026-02-23 | 0.3079 | 0.3079 | 0.2312 | 0.2312 | -13.602% | 1,752 | +8.131% |
| 2026-02-13 | 0.2677 | 0.2677 | 0.2676 | 0.2676 | -14.450% | 310 | -6.577% |
| 2026-02-12 | 0.3128 | 0.3128 | 0.3128 | 0.3128 | -10.629% | 3,197 | -20.077% |
| 2026-02-11 | 0.3445 | 0.3500 | 0.3445 | 0.3500 | +36.293% | 500 | -28.571% |
| 2026-02-10 | 0.3598 | 0.3598 | 0.2568 | 0.2568 | +0.706% | 1,100 | -2.648% |
| 2026-02-09 | 0.3492 | 0.3999 | 0.2550 | 0.2550 | +0.830% | 1,100 | -1.961% |
| 2026-02-06 | 0.2529 | 0.2529 | 0.2529 | 0.2529 | -0.237% | 245 | -1.147% |
| 2026-02-03 | 0.4507 | 0.4507 | 0.2535 | 0.2535 | -23.414% | 600 | -1.381% |
| 2026-02-02 | 0.3603 | 0.4000 | 0.3300 | 0.3310 | 0.000% | 23,244 | -24.471% |
| 2026-01-30 | 0.4900 | 0.4900 | 0.3310 | 0.3310 | -23.750% | 1,575 | -24.471% |
| 2026-01-29 | 0.4340 | 0.4600 | 0.4340 | 0.4341 | +32.428% | 2,000 | -42.410% |
| 2026-01-28 | 0.3278 | 0.3278 | 0.3278 | 0.3278 | -0.697% | 317 | -23.734% |
| 2026-01-26 | 0.3602 | 0.3602 | 0.3300 | 0.3301 | -17.454% | 1,365 | -24.265% |
| 2026-01-23 | 0.3270 | 0.4000 | 0.3270 | 0.3999 | +2.538% | 2,610 | -37.484% |
| 2026-01-22 | 0.3825 | 0.3900 | 0.3500 | 0.3900 | +18.146% | 18,545 | -35.897% |
| 2026-01-13 | 0.3300 | 0.3301 | 0.3300 | 0.3301 | -2.912% | 405 | -24.265% |
| 2026-01-09 | 0.3300 | 0.3630 | 0.3300 | 0.3400 | +3.030% | 5,256 | -26.471% |
| 2026-01-08 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | -4.348% | 7,014 | -24.242% |
| 2026-01-07 | 0.3300 | 0.3451 | 0.3300 | 0.3450 | -4.140% | 6,800 | -27.536% |
| 2026-01-05 | 0.3300 | 0.3600 | 0.3300 | 0.3599 | +9.094% | 50,600 | -30.536% |
| 2025-12-30 | 0.3300 | 0.3300 | 0.3299 | 0.3299 | +9.022% | 600 | -24.219% |
| 2025-12-23 | 0.3300 | 0.3300 | 0.3026 | 0.3026 | -8.275% | 964 | -17.383% |
| 2025-12-16 | 0.3232 | 0.3300 | 0.3219 | 0.3299 | +1.383% | 1,583 | -24.219% |
| 2025-12-10 | 0.3239 | 0.3254 | 0.3239 | 0.3254 | -1.394% | 401 | -23.171% |
| 2025-12-03 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | -8.688% | 202 | -24.242% |
| 2025-12-02 | 0.3300 | 0.3614 | 0.3300 | 0.3614 | +9.515% | 700 | -30.825% |
| 2025-12-01 | 0.3860 | 0.3860 | 0.3300 | 0.3300 | 0.000% | 2,198 | -24.242% |
| 2025-11-24 | 0.4000 | 0.4000 | 0.3300 | 0.3300 | -17.479% | 9,412 | -24.242% |
| 2025-11-21 | 0.3999 | 0.3999 | 0.3999 | 0.3999 | 0.000% | 1,451 | -37.484% |
| 2025-11-11 | 0.4000 | 0.4000 | 0.3999 | 0.3999 | +14.257% | 1,000 | -37.484% |
| 2025-11-07 | 0.4000 | 0.4000 | 0.3500 | 0.3500 | -7.798% | 13,413 | -28.571% |
| 2025-11-06 | 0.3796 | 0.3796 | 0.3796 | 0.3796 | +15.030% | 350 | -34.141% |
| 2025-10-30 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | -0.302% | 475 | -24.242% |
| 2025-10-29 | 0.3310 | 0.3310 | 0.3310 | 0.3310 | 0.000% | 286 | -24.471% |
| 2025-10-28 | 0.3759 | 0.3759 | 0.3310 | 0.3310 | -11.968% | 228 | -24.471% |
| 2025-10-27 | 0.3760 | 0.3760 | 0.3760 | 0.3760 | +13.424% | 159 | -33.511% |
| 2025-10-24 | 0.3500 | 0.3500 | 0.3315 | 0.3315 | -22.238% | 968 | -24.585% |
| 2025-10-23 | 0.3799 | 0.4264 | 0.3410 | 0.4263 | +6.896% | 800 | -41.356% |
| 2025-10-22 | 0.4197 | 0.4197 | 0.3988 | 0.3988 | -7.792% | 469 | -37.312% |
| 2025-10-21 | 0.5299 | 0.5299 | 0.4325 | 0.4325 | -19.744% | 1,192 | -42.197% |
| 2025-10-20 | 0.5399 | 0.5399 | 0.4964 | 0.5389 | +14.237% | 910 | -53.609% |
| 2025-10-17 | 0.4863 | 0.4863 | 0.4325 | 0.4717 | -9.281% | 8,290 | -47.004% |
| 2025-10-16 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | +4.000% | 238 | -51.923% |
| 2025-10-15 | 0.3500 | 0.5000 | 0.3500 | 0.5000 | +42.857% | 63,385 | -50.000% |
| 2025-10-14 | 0.3500 | 0.3584 | 0.3500 | 0.3500 | -2.507% | 1,627 | -28.571% |
| 2025-10-13 | 0.3590 | 0.3590 | 0.3590 | 0.3590 | -5.026% | 139 | -30.362% |
| 2025-10-08 | 0.3780 | 0.3781 | 0.3780 | 0.3780 | +14.545% | 330 | -33.862% |
| 2025-10-06 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | -2.970% | 4,017 | -24.242% |
| 2025-10-03 | 0.3700 | 0.4736 | 0.3303 | 0.3401 | -35.830% | 12,932 | -26.492% |
| 2025-10-02 | 0.3956 | 0.5300 | 0.3956 | 0.5300 | +51.472% | 21,327 | -52.830% |
| 2025-09-29 | 0.3300 | 0.3554 | 0.3300 | 0.3499 | +19.338% | 73,053 | -28.551% |
| 2025-09-25 | 0.3500 | 0.3500 | 0.2932 | 0.2932 | -13.765% | 750 | -14.734% |
| 2025-09-09 | 0.3377 | 0.3400 | 0.3200 | 0.3400 | +34.228% | 1,415 | -26.471% |
| 2025-09-08 | 0.2531 | 0.2580 | 0.2531 | 0.2533 | -25.500% | 730 | -1.303% |
| 2025-09-03 | 0.2603 | 0.3400 | 0.2426 | 0.3400 | -2.857% | 800 | -26.471% |
| 2025-09-02 | 0.3600 | 0.3600 | 0.3500 | 0.3500 | 0.000% | 403 | -28.571% |
| 2025-08-28 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | +2.941% | 7 | -28.571% |
| 2025-08-26 | 0.2800 | 0.3400 | 0.2800 | 0.3400 | -5.556% | 270 | -26.471% |
| 2025-08-19 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | +2.857% | 216 | -30.556% |
| 2025-08-13 | 0.3487 | 0.3500 | 0.3400 | 0.3500 | -0.681% | 16,960 | -28.571% |
| 2025-08-12 | 0.3350 | 0.3890 | 0.3350 | 0.3524 | +5.194% | 21,282 | -29.058% |
| 2025-08-08 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | +1.515% | 36,031 | -25.373% |
| 2025-07-29 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.000% | 300 | -24.242% |
| 2025-07-28 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | -5.687% | 485 | -24.242% |
| 2025-07-21 | 0.3100 | 0.3500 | 0.3100 | 0.3499 | -0.029% | 370 | -28.551% |
| 2025-07-18 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | +2.760% | 286 | -28.571% |
| 2025-07-17 | 0.3406 | 0.3406 | 0.3406 | 0.3406 | +0.176% | 100 | -26.600% |
| 2025-07-14 | 0.3292 | 0.3400 | 0.3292 | 0.3400 | +9.677% | 302 | -26.471% |
| 2025-07-11 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.000% | 200 | -19.355% |
| 2025-07-10 | 0.3100 | 0.3218 | 0.3100 | 0.3100 | 0.000% | 1,008 | -19.355% |
| 2025-07-09 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | +10.714% | 201 | -19.355% |
| 2025-07-08 | 0.3200 | 0.3400 | 0.2800 | 0.2800 | -15.152% | 1,242 | -10.714% |
| 2025-07-07 | 0.3399 | 0.3400 | 0.3200 | 0.3300 | +3.125% | 8,330 | -24.242% |
| 2025-07-03 | 0.3200 | 0.3240 | 0.3200 | 0.3200 | 0.000% | 5,003 | -21.875% |
| 2025-07-02 | 0.3008 | 0.3200 | 0.3000 | 0.3200 | +3.226% | 9,131 | -21.875% |
| 2025-07-01 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | +14.815% | 200 | -19.355% |
| 2025-06-26 | 0.2706 | 0.2706 | 0.2700 | 0.2700 | -10.626% | 466 | -7.407% |
| 2025-06-25 | 0.3021 | 0.3021 | 0.3021 | 0.3021 | +0.700% | 100 | -17.246% |
| 2025-06-24 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | +35.624% | 977 | -16.667% |
| 2025-06-20 | 0.3000 | 0.3300 | 0.2212 | 0.2212 | +0.045% | 4,200 | +13.020% |
| 2025-06-13 | 0.3000 | 0.3563 | 0.2211 | 0.2211 | -11.560% | 2,291 | +13.071% |
| 2025-06-11 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.000% | 173,000 | 0.000% |
| 2025-06-10 | 0.2495 | 0.3000 | 0.2495 | 0.2500 | +0.200% | 110,228 | 0.000% |
| 2025-06-04 | 0.2495 | 0.2495 | 0.2495 | 0.2495 | -0.080% | 18,000 | +0.200% |
| 2025-05-28 | 0.2200 | 0.2497 | 0.2200 | 0.2497 | +8.565% | 26,675 | +0.120% |
| 2025-05-27 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | +4.545% | 631 | +8.696% |
| 2025-05-20 | 0.2300 | 0.2300 | 0.2151 | 0.2200 | +4.762% | 177,745 | +13.636% |
| 2025-05-15 | 0.2200 | 0.2300 | 0.2100 | 0.2100 | -2.371% | 100,194 | +19.048% |
| 2025-05-13 | 0.2151 | 0.2151 | 0.2151 | 0.2151 | +2.919% | 4,900 | +16.225% |
| 2025-05-12 | 0.2200 | 0.2200 | 0.2090 | 0.2090 | +22.941% | 15,500 | +19.617% |
| 2025-04-30 | 0.1600 | 0.1700 | 0.1600 | 0.1700 | -12.776% | 74,901 | +47.059% |
| 2025-04-29 | 0.1501 | 0.1950 | 0.1321 | 0.1949 | +8.278% | 33,206 | +28.271% |
| 2025-04-24 | 0.1500 | 0.1800 | 0.1500 | 0.1800 | 0.000% | 5,500 | +38.889% |
| 2025-04-16 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | -10.448% | 25,500 | +38.889% |
| 2025-04-08 | 0.2100 | 0.2100 | 0.2010 | 0.2010 | -8.636% | 10,000 | +24.378% |
| 2025-03-26 | 0.2200 | 0.2200 | 0.2000 | 0.2200 | -12.000% | 373,875 | +13.636% |
| 2025-03-25 | 0.2300 | 0.2500 | 0.2300 | 0.2500 | +25.000% | 142,900 | 0.000% |
| 2025-03-24 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.000% | 15,081 | +25.000% |