AlphaVest Acquisition Corp - ATMV - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	10.97	10.01	10.01	12.07	9.3	23,942
October 16, 2025	11.12	11.5	11.5	12.67	10.9	11,051
October 15, 2025	12.5	11.79	11.79	13	10.4	23,100
October 14, 2025	10.99	11.64	11.64	11.64	10.99	2,100
October 13, 2025	10.79	10.5	10.5	10.79	10.5	742
October 10, 2025	10	10.45	10.45	10.45	10	2,200
October 09, 2025	10.38	10.02	10.02	10.38	10	5,400
October 08, 2025	9.99	10.28	10.28	10.3	9.99	4,900
October 07, 2025	10.98	10.3	10.3	11.5	10.3	7,269
October 06, 2025	11.41	10.5	10.5	12.29	10.5	9,064
October 03, 2025	12.52	12.22	12.22	13.64	11.38	9,280
October 02, 2025	13.23	12.85	12.85	13.23	12	3,413
October 01, 2025	12.81	12.81	12.81	12.81	12.81	2,315
September 30, 2025	12.82	12.82	12.82	14.58	12.22	4,802
September 29, 2025	13.69	12.6	12.6	13.69	12.04	4,888
September 26, 2025	12.3	13.5	13.5	13.7	11.6	9,338
September 25, 2025	13.7	13.35	13.35	14.25	12.15	17,601
September 24, 2025	15.1	14.2	14.2	16.78	12.5	35,793
September 23, 2025	20.09	18.5	18.5	20.91	16	30,622
September 22, 2025	16.93	20.31	20.31	20.44	16.16	55,910
September 19, 2025	23.81	23.83	23.83	42	18.43	1.09M
September 18, 2025	13.5	15.11	15.11	16.21	13.5	9,500
September 17, 2025	12.7	13.4	13.4	13.63	12.7	3,986
September 16, 2025	13	13.11	13.11	13.4	12.12	9,121
September 15, 2025	13.13	14.28	14.28	14.28	11.75	6,108
September 12, 2025	13.26	14.34	14.34	14.34	11	8,780
September 11, 2025	13.69	14	14	18.07	13.42	12,449
September 10, 2025	17.5	12.71	12.71	22.5	12.71	14,900
September 09, 2025	17.19	16.95	16.95	17.98	15.02	5,825
September 08, 2025	12.5	18.43	18.43	24.29	12.5	23,943
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

AlphaVest Acquisition Corp (ATMV) NASDAQ