10X Capital Venture Acquisition Corp. II (VCXA) NASDAQ

9.15

-1.41(-13.35%)

Updated at December 06, 2023 04:00PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 06, 2023	11	9.15	9.15	11.04	7.34	104,201
December 05, 2023	10.01	10.47	10.47	15.89	9.9	83,310
December 04, 2023	8.99	9.89	9.89	11.64	8.11	11,317
December 01, 2023	9	9.41	9.41	10.15	9	2,399
November 30, 2023	9.46	9.69	9.69	10.2	8.4	9,670
November 29, 2023	10.6	10.62	10.62	11.31	10.6	24,045
November 28, 2023	8.2	8.5	8.5	8.53	8.15	4,945
November 27, 2023	10.2	8.5	8.5	10.2	7.68	30,136
November 24, 2023	10.63	10.65	10.65	10.69	10.63	14,929
November 22, 2023	10.66	10.66	10.66	10.66	10.66	142
November 21, 2023	10.63	10.67	10.67	10.7	10.63	4,115
November 20, 2023	10.76	10.65	10.65	10.76	10.63	508
November 17, 2023	10.69	10.69	10.69	10.69	10.69	700
November 16, 2023	10.69	10.69	10.69	10.69	10.69	3,039
November 15, 2023	10.63	10.63	10.63	10.63	10.63	1,783
November 14, 2023	10.61	10.63	10.63	10.63	10.61	769
November 13, 2023	10.61	10.61	10.61	10.62	10.61	2,213
November 10, 2023	10.6	10.61	10.61	10.61	10.6	18,594
November 09, 2023	10.6	10.63	10.63	10.63	10.6	3,512
November 08, 2023	10.58	10.58	10.58	10.58	10.58	300
November 07, 2023	10.58	10.58	10.58	10.58	10.58	0
November 06, 2023	10.58	10.58	10.58	10.58	10.58	469
November 03, 2023	10.57	10.57	10.57	10.57	10.57	0
November 02, 2023	10.57	10.57	10.57	10.57	10.57	2,867
November 01, 2023	10.57	10.57	10.57	10.57	10.57	515
October 31, 2023	10.57	10.57	10.57	10.57	10.57	673
October 30, 2023	10.58	10.58	10.58	10.58	10.58	183
October 27, 2023	10.57	10.57	10.57	10.57	10.57	0
October 26, 2023	10.57	10.57	10.57	10.57	10.57	162
October 25, 2023	10.59	10.59	10.59	10.59	10.59	0
October 24, 2023	10.59	10.59	10.59	10.59	10.59	0
October 23, 2023	10.58	10.59	10.59	10.59	10.57	724
October 20, 2023	10.6	10.59	10.59	10.6	10.57	1,908
October 19, 2023	10.63	10.63	10.63	10.63	10.63	0
October 18, 2023	10.63	10.63	10.63	10.63	10.63	0
October 17, 2023	10.63	10.63	10.63	10.63	10.63	0
October 16, 2023	10.63	10.63	10.63	10.63	10.63	0
October 13, 2023	10.63	10.63	10.63	10.63	10.63	501
October 12, 2023	10.59	10.59	10.59	10.69	10.59	1,282
October 11, 2023	10.59	10.59	10.59	10.59	10.59	103
October 10, 2023	10.59	10.59	10.59	10.59	10.59	133
October 09, 2023	10.59	10.59	10.59	10.59	10.59	102
October 06, 2023	10.59	10.59	10.59	10.59	10.59	199
October 05, 2023	10.59	10.59	10.59	10.59	10.59	250
October 04, 2023	10.6	10.6	10.6	10.6	10.6	0
October 03, 2023	10.6	10.6	10.6	10.6	10.6	0
October 02, 2023	10.6	10.6	10.6	10.6	10.6	0
September 29, 2023	10.6	10.6	10.6	10.6	10.6	0
September 28, 2023	10.6	10.6	10.6	10.6	10.57	857
September 27, 2023	10.58	10.57	10.57	10.58	10.57	1,009
September 26, 2023	10.56	10.58	10.58	10.58	10.56	1,039
September 25, 2023	10.56	10.56	10.56	10.56	10.56	109
September 22, 2023	10.55	10.55	10.55	10.55	10.55	257
September 21, 2023	10.55	10.56	10.56	10.57	10.55	1,736
September 20, 2023	10.6	10.6	10.6	10.6	10.6	100
September 19, 2023	10.6	10.6	10.6	10.6	10.6	158
September 18, 2023	10.49	10.5	10.5	10.5	10.49	362
September 15, 2023	10.46	10.41	10.41	10.46	10.41	1,275
September 14, 2023	10.68	10.69	10.69	10.69	10.68	1,150
September 13, 2023	10.48	10.46	10.46	10.48	10.46	1,411