Swiftmerge Acquisition Corp. - IVCP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 13, 2024	12.7	10.5	10.5	13.31	8.8	43,168
December 12, 2024	11.5	9.51	9.51	11.63	9.51	9,000
December 11, 2024	11.3	10.52	10.52	13.39	10.52	7,510
December 10, 2024	11.49	11.2	11.2	12.17	11.08	13,324
December 09, 2024	11.27	11.9	11.9	12.01	11.21	15,200
December 06, 2024	11.26	11.25	11.25	11.26	11.23	67,378
December 05, 2024	11.26	11.25	11.25	11.3	11.19	150,512
December 04, 2024	11.3	11.28	11.28	11.31	11.28	25,261
December 03, 2024	11.3	11.25	11.25	11.31	11.25	3,345
December 02, 2024	11.25	11.3	11.3	11.34	11.21	137,800
November 29, 2024	11.28	11.28	11.28	11.28	11.28	0
November 27, 2024	11.23	11.28	11.28	11.28	11.23	28,100
November 26, 2024	11.17	11.2	11.2	11.2	11.15	1,730
November 25, 2024	11.15	11.25	11.25	11.26	11.15	20,900
November 22, 2024	11.11	11.16	11.16	11.17	11.11	5,700
November 21, 2024	11.08	11.08	11.08	11.08	11.08	1,300
November 20, 2024	11.07	11.07	11.07	11.07	11.07	0
November 19, 2024	11.07	11.07	11.07	11.07	11.07	115
November 18, 2024	11.07	11.07	11.07	11.07	11.07	0
November 15, 2024	11.07	11.07	11.07	11.07	11.07	0
November 14, 2024	11.07	11.07	11.07	11.07	11.07	114
November 13, 2024	11.07	11.07	11.07	11.07	11.07	600
November 12, 2024	11.07	11.07	11.07	11.07	11.07	435
November 11, 2024	11.06	11.06	11.06	11.06	11.06	0
November 08, 2024	11.06	11.06	11.06	11.06	11.06	0
November 07, 2024	11.08	11.06	11.06	11.09	11.06	635
November 06, 2024	11.06	11.06	11.06	11.06	11.06	0
November 05, 2024	11.06	11.06	11.06	11.06	11.06	0
November 04, 2024	11.06	11.06	11.06	11.06	11.06	0
November 01, 2024	11.06	11.06	11.06	11.06	11.06	0
October 31, 2024	11.06	11.06	11.06	11.06	11.06	0
October 30, 2024	11.06	11.06	11.06	11.06	11.06	0
October 29, 2024	11.06	11.06	11.06	11.06	11.06	0
October 28, 2024	11.06	11.06	11.06	11.06	11.06	0
October 25, 2024	11.06	11.06	11.06	11.06	11.06	0
October 24, 2024	11.06	11.06	11.06	11.06	11.06	0
October 23, 2024	11.06	11.06	11.06	11.06	11.06	428
October 22, 2024	11.06	11.06	11.06	11.06	11.06	0
October 21, 2024	11.06	11.06	11.06	11.06	11.06	0
October 18, 2024	11.06	11.06	11.06	11.06	11.06	0
October 17, 2024	11.06	11.06	11.06	11.06	11.06	1,131
October 16, 2024	11.02	11.02	11.02	11.02	11.02	0
October 15, 2024	11.02	11.02	11.02	11.02	11.02	0
October 14, 2024	11.02	11.02	11.02	11.02	11.02	0
October 11, 2024	11.05	11.02	11.02	11.05	11.02	3,500
October 10, 2024	11.04	11.02	11.02	11.04	11.02	127,400
October 09, 2024	11.1	11.1	11.1	11.1	11.1	426
October 08, 2024	11.11	11.11	11.11	11.11	11.11	0
October 07, 2024	11.11	11.11	11.11	11.11	11.11	0
October 04, 2024	11.11	11.11	11.11	11.11	11.11	0
October 03, 2024	11.11	11.11	11.11	11.11	11.11	0
October 02, 2024	11.11	11.11	11.11	11.11	11.11	0
October 01, 2024	11.11	11.11	11.11	11.11	11.11	100
September 30, 2024	11.11	11.11	11.11	11.11	11.11	0
September 27, 2024	11.11	11.11	11.11	11.11	11.11	0
September 26, 2024	11.11	11.11	11.11	11.11	11.11	0
September 25, 2024	11.11	11.11	11.11	11.11	11.11	300
September 24, 2024	11.05	11.05	11.05	11.05	11.05	0
September 23, 2024	11.05	11.05	11.05	11.05	11.05	0
September 20, 2024	11.05	11.05	11.05	11.05	11.05	0

Swiftmerge Acquisition Corp. (IVCP) NASDAQ