AlphaVest Acquisition Corp - ATMV - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	12.28	12.28	12.28	12.28	12.28	36
September 04, 2025	12.41	12.15	12.15	12.41	11.75	5,704
September 03, 2025	12.1	12.6	12.6	13.1	11.2	5,825
September 02, 2025	11.99	11.98	11.98	12.5	11.95	21,906
August 29, 2025	11.99	12.02	12.02	12.18	11.98	169,695
August 28, 2025	11.98	11.98	11.98	11.98	11.98	1,100
August 27, 2025	11.97	11.97	11.97	11.97	11.97	16
August 26, 2025	11.97	11.97	11.97	11.97	11.97	0
August 25, 2025	11.99	11.97	11.97	11.99	11.97	300
August 22, 2025	11.97	11.97	11.97	11.97	11.97	11
August 21, 2025	11.97	11.97	11.97	11.97	11.97	100
August 20, 2025	11.94	11.94	11.94	11.94	11.94	8
August 19, 2025	11.97	11.94	11.94	11.97	11.94	4,049
August 18, 2025	11.92	11.92	11.92	11.92	11.92	166
August 15, 2025	11.97	11.97	11.97	11.97	11.97	240,040
August 14, 2025	11.95	11.99	11.99	11.99	11.94	124,204
August 13, 2025	11.95	11.95	11.95	11.95	11.95	500
August 12, 2025	11.95	11.95	11.95	11.95	11.95	2,821
August 11, 2025	11.92	11.95	11.95	11.95	11.92	2,821
August 08, 2025	11.89	11.91	11.91	11.92	11.89	800
August 07, 2025	11.9	11.9	11.9	11.9	11.9	20
August 06, 2025	11.9	11.9	11.9	11.9	11.9	0
August 05, 2025	11.9	11.9	11.9	11.9	11.9	40
August 04, 2025	11.9	11.9	11.9	11.9	11.9	6
August 01, 2025	11.9	11.9	11.9	11.9	11.9	0
July 31, 2025	11.9	11.9	11.9	11.9	11.9	0
July 30, 2025	11.9	11.9	11.9	11.9	11.9	0
July 29, 2025	11.9	11.9	11.9	11.9	11.9	7
July 28, 2025	11.9	11.9	11.9	11.9	11.9	1
July 25, 2025	11.9	11.9	11.9	11.9	11.9	5
July 24, 2025	11.9	11.9	11.9	11.9	11.9	0
July 23, 2025	11.9	11.9	11.9	11.9	11.9	9
July 22, 2025	11.9	11.9	11.9	11.9	11.9	10
July 21, 2025	11.9	11.9	11.9	11.9	11.9	12
July 18, 2025	11.9	11.9	11.9	11.9	11.9	2
July 17, 2025	11.89	11.9	11.9	11.9	11.89	8,634
July 16, 2025	11.89	11.89	11.89	11.89	11.89	0
July 15, 2025	11.87	11.89	11.89	11.89	11.87	216
July 14, 2025	11.89	11.86	11.86	11.89	11.84	519
July 11, 2025	11.84	11.84	11.84	11.84	11.84	0
July 10, 2025	11.84	11.84	11.84	11.84	11.84	200
July 09, 2025	11.87	11.87	11.87	11.87	11.87	2
July 08, 2025	11.89	11.87	11.87	11.89	11.87	200
July 07, 2025	11.78	11.78	11.78	11.78	11.78	15
July 03, 2025	11.78	11.78	11.78	11.78	11.78	0
July 02, 2025	11.78	11.78	11.78	11.78	11.78	0
July 01, 2025	11.78	11.78	11.78	11.78	11.78	0
June 30, 2025	11.78	11.78	11.78	11.78	11.78	80
June 27, 2025	11.78	11.78	11.78	11.78	11.78	121
June 26, 2025	11.78	11.78	11.78	11.78	11.78	0
June 25, 2025	11.78	11.78	11.78	11.78	11.78	0
June 24, 2025	11.78	11.78	11.78	11.78	11.78	101
June 23, 2025	11.84	11.84	11.84	11.84	11.84	4
June 20, 2025	11.84	11.84	11.84	11.84	11.84	1
June 18, 2025	11.84	11.84	11.84	11.84	11.84	0
June 17, 2025	11.84	11.84	11.84	11.84	11.84	222
June 16, 2025	11.84	11.84	11.84	11.84	11.84	222
June 13, 2025	11.78	11.78	11.78	11.78	11.78	0
June 12, 2025	11.78	11.78	11.78	11.78	11.78	5
June 11, 2025	11.78	11.78	11.78	11.78	11.78	0

AlphaVest Acquisition Corp (ATMV) NASDAQ