Australia markets closed

WinVest Acquisition Corp. (WINVU)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
10.10-0.20 (-1.94%)
At close: 04:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
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-
21 Mar 202210.0210.1410.0210.1410.14700
18 Mar 202210.0510.0510.0510.0510.05-
17 Mar 202210.0510.0510.0510.0510.05-
16 Mar 202210.0510.0510.0510.0510.05-
15 Mar 202210.0510.0510.0510.0510.05-
14 Mar 202210.0510.0510.0510.0510.05-
11 Mar 202210.0510.0510.0510.0510.05-
10 Mar 202210.0510.0510.0510.0510.05-
09 Mar 202210.0510.0510.0510.0510.05-
08 Mar 202210.0510.0510.0510.0510.05300
07 Mar 202210.0510.0510.0510.0510.05200
04 Mar 202210.0110.0110.0110.0110.01-
03 Mar 202210.0110.0110.0110.0110.01-
02 Mar 202210.0110.0110.0110.0110.01-
01 Mar 202210.0110.0110.0110.0110.01-
28 Feb 202210.0110.0110.0110.0110.01-
25 Feb 202210.0110.0110.0110.0110.01-
24 Feb 202210.0110.0110.0110.0110.01300
23 Feb 202210.5010.5010.5010.5010.50-
22 Feb 202210.0010.5010.0010.5010.50500
18 Feb 20229.859.859.859.859.85-
17 Feb 20229.859.859.859.859.85-
16 Feb 20229.859.859.859.859.85-
15 Feb 20229.859.859.859.859.85-
14 Feb 20229.859.859.859.859.85-
11 Feb 20229.859.859.859.859.85-
10 Feb 20229.859.859.859.859.85-
09 Feb 20229.859.859.859.859.85-
08 Feb 20229.859.859.859.859.85-
07 Feb 20229.859.859.859.859.85-
04 Feb 20229.859.859.859.859.85-
03 Feb 20229.859.859.859.859.85100
02 Feb 202210.1010.1010.1010.1010.102,000
01 Feb 202210.2510.2510.2510.2510.25100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...