AlphaVest Acquisition Corp (ATMV) NASDAQ

10.30

+2.4551(+31.30%)

Updated at December 09, 2025 04:00PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 09, 2025	10.41	10.3	10.3	15	9.16	12.48M
December 08, 2025	7.94	7.84	7.84	8.87	7.66	1.16M
December 05, 2025	8.77	8.29	8.29	10.66	7.85	61,972
December 04, 2025	8.6	8.65	8.65	8.65	7.95	2,084
December 03, 2025	8	8.7	8.7	8.7	7.5	12,947
December 02, 2025	8.12	7.9	7.9	8.12	7.9	2,917
December 01, 2025	8.67	8.18	8.18	9.86	7.61	21,431
November 28, 2025	7.9	8.73	8.73	8.9	7.9	15,538
November 26, 2025	7.53	7.53	7.53	7.77	7.52	9,614
November 25, 2025	7.45	7.52	7.52	8.03	7.4	9,200
November 24, 2025	7.36	7.46	7.46	7.77	7.33	7,885
November 21, 2025	6.87	7.1	7.1	7.36	6.87	16,260
November 20, 2025	6.79	6.89	6.89	7.18	6.76	26,143
November 19, 2025	6.83	6.88	6.88	7.05	6.7	13,500
November 18, 2025	6.7	6.98	6.98	7.65	6.7	38,523
November 17, 2025	6.8	6.75	6.75	7.2	6.15	14,752
November 14, 2025	6.75	6.75	6.75	6.88	6	15,325
November 13, 2025	7.06	7.18	7.18	7.18	6.9	18,100
November 12, 2025	7.49	7.75	7.75	8.53	7.1	114,637
November 11, 2025	7.03	7.5	7.5	7.7	6.48	37,100
November 10, 2025	6.7	7.12	7.12	7.48	6.69	13,600
November 07, 2025	7.44	7.31	7.31	7.6	7.28	9,464
November 06, 2025	6.75	7.86	7.86	8.15	6.16	103,600
November 05, 2025	6.03	7.51	7.51	8.88	5.43	40,954
November 04, 2025	6.5	6.16	6.16	6.5	5.58	17,544
November 03, 2025	7.93	7.1	7.1	7.93	6.66	10,834
October 31, 2025	7.57	7.65	7.65	7.94	7.15	283,514
October 30, 2025	8.25	7.7	7.7	8.75	7	318,800
October 29, 2025	8.83	8.53	8.53	9.16	8.46	109,341
October 28, 2025	9	8.8	8.8	9.38	8.5	121,473
October 27, 2025	9.51	9	9	9.6	9	16,709
October 24, 2025	9.02	9.6	9.6	9.98	9.02	19,414
October 23, 2025	8.98	9.9	9.9	10.04	8.67	55,323
October 22, 2025	10.45	9.42	9.42	10.8	8.26	190,823
October 21, 2025	13	13.5	13.5	15.97	11.66	3.54M