Valuence Merger Corp. I (VMCA) NASDAQ

11.74

-0.02(-0.17%)

Updated at June 17 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
March 18, 202511.7411.7411.7411.7411.743,827
March 17, 202511.7311.7311.7311.7311.730
March 14, 202511.7311.7311.7311.7311.730
March 13, 202511.7211.7311.7311.7311.726,319
March 12, 202511.6211.6211.6211.6211.620
March 11, 202511.611.6211.6211.7211.641,499
March 10, 202511.7511.7611.7611.7611.751,954
March 07, 202511.7611.7611.7611.7711.76241,692
March 06, 202511.7411.7611.7611.7611.741,300
March 05, 202511.7711.7911.7911.7911.772,004
March 04, 202511.7711.7711.7711.7711.771,200
March 03, 202511.711.711.711.711.71,000
February 28, 202511.7511.7511.7511.7511.750
February 27, 202511.7511.7511.7511.7511.750
February 26, 202511.7411.7511.7511.7511.7472,847
February 25, 202511.7311.7511.7511.7511.722,092
February 24, 202511.5811.7211.7211.7211.582,776
February 21, 202511.6511.6511.6511.6511.650
February 20, 202511.7111.6511.6511.7111.658,216
February 19, 202511.6311.6311.6311.6311.630
February 18, 202511.6311.6311.6311.6311.630
February 14, 202511.6311.6311.6311.6311.630
February 13, 202511.6311.6311.6311.6311.630
February 12, 202511.6411.6311.6311.6411.631,403
February 11, 202511.6211.6711.6711.6711.621,032
February 10, 202511.5611.6511.6511.6611.562,900
February 07, 202511.6611.6611.6611.6611.660
February 06, 202511.6611.6611.6611.6611.660
February 05, 202511.6611.6611.6611.6611.660
February 04, 202511.6611.6611.6611.6611.66800
February 03, 202511.6311.6311.6311.6311.63118
January 31, 202511.6411.6411.6411.6411.640
January 30, 202511.6411.6411.6411.6411.641,000
January 29, 202511.711.611.611.7111.62,334
January 28, 202511.5911.611.611.611.59908
January 27, 202511.6511.5711.5711.7311.5724,300
January 24, 202511.5711.5611.5611.7511.5616,100
January 23, 202511.5711.5711.5711.5711.570
January 22, 202511.5711.5711.5711.5711.561,204
January 21, 202511.5511.5711.5711.611.539,729
January 17, 202511.6411.6411.6411.6411.640
January 16, 202511.6411.6411.6411.6411.64225
January 15, 202511.611.611.611.611.60
January 14, 202511.611.611.611.611.6582
January 13, 202511.5611.5711.5711.5711.5519,202
January 10, 202511.5211.5211.5211.5411.511,600
January 08, 202511.5211.5611.5611.5611.52717
January 07, 202511.5411.5411.5411.5411.541,200
January 06, 202511.5511.5511.5511.5511.551,000
January 03, 202511.5511.5511.5511.5511.550
January 02, 202511.5511.5511.5511.5511.555,017
December 31, 202411.5211.5211.5211.5211.520
December 30, 202411.5211.5211.5211.5211.520
December 27, 202411.5211.5211.5211.5211.520
December 26, 202411.5211.5211.5211.5211.520
December 24, 202411.5211.5211.5211.5211.520
December 23, 202411.5211.5211.5211.5211.520
December 20, 202411.5411.5211.5211.5411.523,216
December 19, 202411.5211.5311.5311.5311.521,000
December 18, 202411.5211.5211.5211.5211.520