10X Capital Venture Acquisition Corp. III (VCXB-UN) NYSE

11.02

-0.41(-3.59%)

Updated at July 12, 2024 03:59PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 12, 2024	11.13	11.02	11.02	11.04	11.02	1,336
July 11, 2024	11.4	11.43	11.43	11.43	10.77	4,464
July 10, 2024	11.2	11.39	11.39	14.88	11.2	16,197
July 09, 2024	11.1	11.2	11.2	11.2	11.1	1,707
July 03, 2024	10.96	11.1	11.1	11.1	10.91	2,893
July 02, 2024	10.93	10.93	10.93	10.93	10.93	104
June 27, 2024	11.01	11	11	11.01	10.99	2,637
June 24, 2024	11.46	11.21	11.21	12.23	11.17	6,660
June 21, 2024	11.11	11.11	11.11	11.11	11.11	350
June 20, 2024	11.01	11.01	11.01	11.01	11.01	100
June 18, 2024	11.5	11.03	11.03	11.5	11.03	1,431
June 14, 2024	11.01	11.14	11.14	11.2	11.01	4,697
June 13, 2024	11.11	11.11	11.11	11.11	11.11	355
June 12, 2024	11.2	11.11	11.11	11.2	11.11	301
June 10, 2024	11.03	11.02	11.02	11.05	11.02	1,080
June 07, 2024	11.4	11.4	11.4	11.4	11.4	354
June 06, 2024	11.35	11.25	11.25	11.35	11.24	1,113
June 05, 2024	11.7	11.98	11.98	12	11.7	3,852
June 04, 2024	11.14	11.76	11.76	11.76	11.02	5,178
May 31, 2024	11.39	11.19	11.19	11.81	11.1	3,700
May 30, 2024	11.24	11	11	11.24	11	612
May 29, 2024	11.01	11.13	11.13	11.14	11.01	1,936
May 24, 2024	11.38	11.38	11.38	11.38	11.38	1,166
May 23, 2024	10.77	11.2	11.2	11.39	10.77	13,811
May 22, 2024	11.29	11.2	11.2	11.29	11.2	558
May 21, 2024	10.97	10.94	10.94	11.35	10.9	6,799
May 20, 2024	10.9	11.1	11.1	11.7	10.9	6,128
May 17, 2024	11.4	11.1	11.1	11.7	11.1	1,005
May 16, 2024	11.23	10.9	10.9	11.23	10.87	1,398
May 08, 2024	11.05	11.05	11.05	11.05	11.05	0
April 19, 2024	11.1	11.1	11.1	11.1	11.1	2
April 02, 2024	10.79	10.79	10.79	10.79	10.79	0
April 01, 2024	11.06	10.76	10.76	11.06	10.76	954
March 18, 2024	10.77	10.77	10.77	10.77	10.77	2
March 13, 2024	10.83	10.9	10.9	11.27	10.83	525