Australia markets open in 1 hour 59 minutes

WinVest Acquisition Corp. (WINVU)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
10.04-0.14 (-1.38%)
At close: 10:18AM EDT
Time period:
15 Aug 2021 - 15 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 202210.0410.0410.0410.0410.04300
11 Aug 202210.1210.1810.0410.0410.042,500
10 Aug 202210.0610.0610.0610.0610.06-
09 Aug 202210.0610.0610.0610.0610.06-
08 Aug 202210.0610.0610.0610.0610.06300
05 Aug 202210.0810.1010.0810.1010.103,700
04 Aug 202210.0810.0810.0810.0810.08-
03 Aug 202210.0810.0810.0810.0810.08-
02 Aug 202210.0810.0810.0810.0810.08-
01 Aug 202210.0810.0810.0810.0810.08100
29 July 202210.1610.1610.1610.1610.16-
28 July 202210.1610.1610.1610.1610.16-
27 July 202210.1610.1610.1610.1610.16300
26 July 202210.3410.3410.3410.3410.34-
25 July 202210.3410.3410.3410.3410.34-
22 July 202210.3410.3410.3410.3410.34-
21 July 202210.3410.3410.3410.3410.34-
20 July 202210.3410.3410.3410.3410.34-
19 July 202210.3410.3410.3410.3410.34-
18 July 202210.3410.3410.3410.3410.34-
15 July 202210.3410.3410.3410.3410.34-
14 July 202210.3410.3410.3410.3410.34-
13 July 202210.3410.3410.3410.3410.34-
12 July 202210.3410.3410.3410.3410.34-
11 July 202210.3410.3410.3410.3410.34-
08 July 202210.3410.3410.3410.3410.34-
07 July 202210.3410.3410.3410.3410.34-
06 July 202210.3410.3410.3410.3410.34100
05 July 202210.0210.1010.0210.1010.1012,400
01 July 202210.1010.1010.1010.1010.10-
30 June 202210.1110.1110.0810.1010.101,100
29 June 202210.1010.1110.0910.1110.112,900
28 June 202210.1010.1010.1010.1010.102,300
27 June 202210.0910.1010.0910.0910.095,200
24 June 202210.0910.1010.0910.1010.10500
23 June 202210.0910.1010.0910.1010.1014,500
22 June 202210.0910.0910.0910.0910.09300
21 June 202210.1210.1210.1210.1210.122,100
17 June 202210.0910.0910.0910.0910.09-
16 June 202210.0910.0910.0910.0910.09-
15 June 202210.1010.1010.0410.0910.096,300
14 June 202210.0410.0410.0410.0410.04-
13 June 202210.0410.0410.0410.0410.04-
10 June 202210.0410.0410.0410.0410.04-
09 June 202210.0210.1810.0210.0410.041,500
08 June 202210.0210.1810.0210.0810.0828,600
07 June 202210.0210.0810.0210.0810.08700
06 June 20229.999.999.999.999.99-
03 June 20229.999.999.999.999.99-
02 June 20229.999.999.999.999.99-
01 June 20229.999.999.999.999.99-
31 May 20229.999.999.999.999.99-
27 May 20229.999.999.999.999.99-
26 May 20229.999.999.999.999.99-
25 May 20229.999.999.999.999.99-
24 May 20229.999.999.999.999.99-
23 May 20229.999.999.999.999.99-
20 May 20229.9910.079.999.999.991,500
19 May 20229.999.999.999.999.99-
18 May 20229.9910.019.999.999.99700
17 May 202210.1110.1110.1110.1110.11-
16 May 202210.1110.1110.1110.1110.11-
13 May 202210.1110.1110.1110.1110.11-
12 May 202210.1110.1110.1110.1110.11-
11 May 202210.1310.1410.1110.1110.113,400
10 May 202210.1510.1510.1510.1510.15-
09 May 202210.1510.1510.1510.1510.15-
06 May 202210.1510.1510.1510.1510.15-
05 May 202210.1510.1510.1510.1510.15-
04 May 202210.1510.1510.1510.1510.15-
03 May 202210.1510.1510.1510.1510.15400
02 May 202210.1510.1510.1510.1510.15400
29 Apr 202210.3010.3010.3010.3010.30200
28 Apr 202210.5710.6710.2110.5710.57500
27 Apr 202210.2810.2810.2310.2310.231,200
26 Apr 202210.1010.1010.1010.1010.10-
25 Apr 202210.1010.1010.1010.1010.10-
22 Apr 202210.1010.1010.1010.1010.10-
21 Apr 202210.1010.1010.1010.1010.10-
20 Apr 202210.1710.1710.1010.1010.10800
19 Apr 202210.0410.0410.0410.0410.04300
18 Apr 202210.1210.1210.1210.1210.12200
14 Apr 202210.2010.2010.2010.2010.20-
13 Apr 202210.2010.2010.2010.2010.20500
12 Apr 202210.0510.0510.0510.0510.05200
11 Apr 202210.1310.1310.1310.1310.13-
08 Apr 202210.1310.1310.1310.1310.13-
07 Apr 202210.1310.1310.1310.1310.13-
06 Apr 202210.1310.1310.1310.1310.13-
05 Apr 202210.1310.1310.1310.1310.13-
04 Apr 202210.1310.1310.1310.1310.13600
01 Apr 202210.1210.1310.1210.1310.131,000
31 Mar 202210.0410.0410.0410.0410.04300
30 Mar 202210.0410.0410.0410.0410.04-
29 Mar 202210.0410.0410.0410.0410.04100
28 Mar 202210.0210.0210.0210.0210.02-
25 Mar 202210.0210.0210.0210.0210.02-
24 Mar 202210.0210.0210.0210.0210.02-
23 Mar 202210.0210.0210.0210.0210.02600
22 Mar 202210.1410.1410.1410.1410.14-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...