Australia markets closed

WinVest Acquisition Corp. (WINVU)

NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
12.69-0.30 (-2.31%)
At close: 04:00PM EDT
Time period:
30 May 2023 - 30 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 May 202411.6911.6911.6911.6911.69-
28 May 202411.6911.6911.6911.6911.69-
24 May 202411.6911.6911.6911.6911.69100
23 May 202411.6911.6911.6911.6911.69-
22 May 202411.6911.6911.6911.6911.69-
21 May 202411.6911.6911.6911.6911.69-
20 May 202411.6911.6911.6911.6911.69100
17 May 202411.6911.6911.6911.6911.69-
16 May 202411.6911.6911.6911.6911.69-
15 May 202411.6911.6911.6911.6911.69-
14 May 202411.6911.6911.6911.6911.69-
13 May 202411.6911.6911.6911.6911.69-
10 May 202411.6911.6911.6911.6911.69-
09 May 202411.6911.6911.6911.6911.69-
08 May 202411.6911.6911.6911.6911.69-
07 May 202411.6911.6911.6911.6911.69-
06 May 202411.6911.6911.6911.6911.69-
03 May 202411.6911.6911.6911.6911.69-
02 May 202411.6911.6911.6911.6911.69-
01 May 202411.6911.6911.6911.6911.69-
30 Apr 202411.6911.6911.6911.6911.69100
29 Apr 202411.9912.6911.9912.6912.69400
26 Apr 202411.0511.9911.0511.9911.993,400
25 Apr 202410.9610.9610.9610.9610.96-
24 Apr 202410.9610.9610.9610.9610.96-
23 Apr 202410.9610.9610.9610.9610.96-
22 Apr 202410.9610.9610.9610.9610.96-
19 Apr 202410.9610.9610.9610.9610.96-
18 Apr 202410.9610.9610.9610.9610.96-
17 Apr 202410.9610.9610.9610.9610.96-
16 Apr 202410.9610.9610.9610.9610.96-
15 Apr 202410.9610.9610.9610.9610.96-
12 Apr 202410.9610.9610.9610.9610.96100
11 Apr 202411.0011.0011.0011.0011.00-
10 Apr 202411.0011.0011.0011.0011.00-
09 Apr 202411.0011.0011.0011.0011.00-
08 Apr 202411.0011.0011.0011.0011.00-
05 Apr 202411.1011.1011.0011.0011.00800
04 Apr 202411.3011.3011.3011.3011.30-
03 Apr 202411.3011.3011.3011.3011.30-
02 Apr 202411.0511.3011.0511.3011.30900
01 Apr 202411.0011.0011.0011.0011.00-
28 Mar 202411.0011.0011.0011.0011.00-
27 Mar 202411.0011.0011.0011.0011.00-
26 Mar 202411.0011.0011.0011.0011.00-
25 Mar 202411.0011.0011.0011.0011.00-
22 Mar 202411.0011.0011.0011.0011.00-
21 Mar 202411.0011.0011.0011.0011.00-
20 Mar 202411.0011.0011.0011.0011.00-
19 Mar 202411.0011.0011.0011.0011.00-
18 Mar 202411.0011.0011.0011.0011.00-
15 Mar 202411.0011.0011.0011.0011.00-
14 Mar 202411.0011.0011.0011.0011.00-
13 Mar 202411.0011.0011.0011.0011.00-
12 Mar 202411.0011.0011.0011.0011.00-
11 Mar 202411.0011.0011.0011.0011.00-
08 Mar 202411.0011.0011.0011.0011.00-
07 Mar 202411.0011.0011.0011.0011.00-
06 Mar 202411.0011.0011.0011.0011.00-
05 Mar 202411.0011.0011.0011.0011.00-
04 Mar 202411.0011.0011.0011.0011.00-
01 Mar 202411.0011.0011.0011.0011.00-
29 Feb 202411.0011.0011.0011.0011.00-
28 Feb 202411.0011.0011.0011.0011.00-
27 Feb 202411.0011.0011.0011.0011.00-
26 Feb 202411.0011.0011.0011.0011.00-
23 Feb 202411.0011.0011.0011.0011.00-
22 Feb 202411.0011.0011.0011.0011.00-
21 Feb 202411.0011.0011.0011.0011.00-
20 Feb 202411.0011.0011.0011.0011.00-
16 Feb 202411.0011.0011.0011.0011.00-
15 Feb 202411.0011.0011.0011.0011.00-
14 Feb 202411.0011.0011.0011.0011.00400
13 Feb 202410.8710.8710.8710.8710.87-
12 Feb 202410.8710.8710.8710.8710.87-
09 Feb 202410.8710.8710.8710.8710.87-
08 Feb 202410.8710.8710.8710.8710.87-
07 Feb 202410.8710.8710.8710.8710.87-
06 Feb 202410.8710.8710.8710.8710.87-
05 Feb 202410.8710.8710.8710.8710.87-
02 Feb 202410.8710.8710.8710.8710.87-
01 Feb 202410.8710.8710.8710.8710.87400
31 Jan 202410.9910.9910.9910.9910.99-
30 Jan 202410.9910.9910.9910.9910.99-
29 Jan 202410.9910.9910.9910.9910.99-
26 Jan 202410.9910.9910.9910.9910.99-
25 Jan 202410.9910.9910.9910.9910.99-
24 Jan 202411.0011.0610.9810.9910.991,300
23 Jan 202410.8510.8510.8510.8510.85-
22 Jan 202410.8510.8510.8510.8510.85-
19 Jan 202410.8510.8510.8510.8510.85400
18 Jan 202410.7410.7410.7410.7410.74-
17 Jan 202410.7410.7410.7410.7410.74-
16 Jan 202410.7410.7410.7410.7410.74-
12 Jan 202410.7410.7410.7410.7410.74-
11 Jan 202410.7410.7410.7410.7410.74-
10 Jan 202410.8510.9210.6510.7410.745,300
09 Jan 202412.0012.0012.0012.0012.00-
08 Jan 202412.0012.0012.0012.0012.00-
05 Jan 202412.0012.0012.0012.0012.00400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...