NorthView Acquisition Corporation - NVACR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 07, 2025	0.17	0.17	0.17	0.17	0.17	100
February 27, 2025	0.14	0.11	0.11	0.14	0.11	28,548
February 25, 2025	0.13	0.12	0.12	0.13	0.12	7,500
February 24, 2025	0.12	0.13	0.13	0.13	0.12	12,500
February 20, 2025	0.12	0.12	0.12	0.12	0.12	5,000
February 19, 2025	0.12	0.12	0.12	0.23	0.12	63,878
February 14, 2025	0.12	0.1	0.1	0.12	0.1	63,900
February 13, 2025	0.1	0.12	0.12	0.14	0.09	161,700
February 12, 2025	0.08	0.09	0.09	0.09	0.08	1,101
February 11, 2025	0.05	0.05	0.05	0.05	0.05	10,000
February 05, 2025	0.05	0.05	0.05	0.05	0.05	3,400
February 04, 2025	0.05	0.05	0.05	0.05	0.05	1,100
January 29, 2025	0.05	0.05	0.05	0.05	0.05	25,000
January 27, 2025	0.06	0.06	0.06	0.06	0.06	400
January 24, 2025	0.05	0.05	0.05	0.05	0.05	1,000
January 23, 2025	0.05	0.05	0.05	0.05	0.05	5,000
January 21, 2025	0.05	0.05	0.05	0.05	0.05	13,000
January 17, 2025	0.03	0.03	0.03	0.03	0.03	200
January 16, 2025	0.04	0.04	0.04	0.04	0.04	100
January 15, 2025	0.04	0.04	0.04	0.05	0.03	9,500
January 08, 2025	0.01	0.01	0.01	0.01	0.01	500
January 02, 2025	0.02	0.08	0.08	0.09	0.02	13,633
December 26, 2024	0.05	0.04	0.06	0.07	0.03	12,909
December 24, 2024	0.03	0.04	0.04	0.04	0.03	23,406
December 23, 2024	0.03	0.04	0.04	0.04	0.03	25,227
December 20, 2024	0.04	0.04	0.04	0.04	0.04	5,962
December 19, 2024	0.04	0.04	0.04	0.04	0.03	55,294
December 18, 2024	0.04	0.04	0.04	0.05	0.03	36,419
December 17, 2024	0.04	0.03	0.03	0.04	0.03	35,621
December 16, 2024	0.03	0.04	0.04	0.04	0.03	50,350
December 13, 2024	0.03	0.03	0.03	0.03	0.03	280
December 10, 2024	0.04	0.04	0.04	0.04	0.04	300
December 06, 2024	0.04	0.03	0.03	0.04	0.03	802
December 05, 2024	0.04	0.04	0.04	0.04	0.04	708
December 04, 2024	0.03	0.03	0.03	0.04	0.03	980
December 02, 2024	0.03	0.03	0.03	0.03	0.03	712
November 29, 2024	0.03	0.03	0.03	0.03	0.03	551
November 27, 2024	0.04	0.04	0.04	0.04	0.03	2,509
November 26, 2024	0.04	0.03	0.03	0.04	0.03	759
November 25, 2024	0.03	0.04	0.04	0.04	0.03	850
November 22, 2024	0.03	0.04	0.04	0.04	0.03	19,729
November 20, 2024	0.04	0.04	0.04	0.04	0.04	1,500
November 18, 2024	0.03	0.03	0.03	0.03	0.03	500
November 15, 2024	0.04	0.03	0.03	0.04	0.03	354,264
November 14, 2024	0.04	0.03	0.03	0.04	0.03	1,000
November 13, 2024	0.04	0.04	0.04	0.04	0.03	7,916
November 12, 2024	0.04	0.03	0.03	0.04	0.03	4,400

NorthView Acquisition Corporation (NVACR) NASDAQ