Valuence Merger Corp. I - VMCA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 18, 2025	11.74	11.74	11.74	11.74	11.74	3,827
March 17, 2025	11.73	11.73	11.73	11.73	11.73	0
March 14, 2025	11.73	11.73	11.73	11.73	11.73	0
March 13, 2025	11.72	11.73	11.73	11.73	11.7	26,319
March 12, 2025	11.62	11.62	11.62	11.62	11.62	0
March 11, 2025	11.6	11.62	11.62	11.72	11.6	41,499
March 10, 2025	11.75	11.76	11.76	11.76	11.75	1,954
March 07, 2025	11.76	11.76	11.76	11.77	11.76	241,692
March 06, 2025	11.74	11.76	11.76	11.76	11.74	1,300
March 05, 2025	11.77	11.79	11.79	11.79	11.77	2,004
March 04, 2025	11.77	11.77	11.77	11.77	11.77	1,200
March 03, 2025	11.7	11.7	11.7	11.7	11.7	1,000
February 28, 2025	11.75	11.75	11.75	11.75	11.75	0
February 27, 2025	11.75	11.75	11.75	11.75	11.75	0
February 26, 2025	11.74	11.75	11.75	11.75	11.74	72,847
February 25, 2025	11.73	11.75	11.75	11.75	11.72	2,092
February 24, 2025	11.58	11.72	11.72	11.72	11.58	2,776
February 21, 2025	11.65	11.65	11.65	11.65	11.65	0
February 20, 2025	11.71	11.65	11.65	11.71	11.65	8,216
February 19, 2025	11.63	11.63	11.63	11.63	11.63	0
February 18, 2025	11.63	11.63	11.63	11.63	11.63	0
February 14, 2025	11.63	11.63	11.63	11.63	11.63	0
February 13, 2025	11.63	11.63	11.63	11.63	11.63	0
February 12, 2025	11.64	11.63	11.63	11.64	11.63	1,403
February 11, 2025	11.62	11.67	11.67	11.67	11.62	1,032
February 10, 2025	11.56	11.65	11.65	11.66	11.56	2,900
February 07, 2025	11.66	11.66	11.66	11.66	11.66	0
February 06, 2025	11.66	11.66	11.66	11.66	11.66	0
February 05, 2025	11.66	11.66	11.66	11.66	11.66	0
February 04, 2025	11.66	11.66	11.66	11.66	11.66	800
February 03, 2025	11.63	11.63	11.63	11.63	11.63	118
January 31, 2025	11.64	11.64	11.64	11.64	11.64	0
January 30, 2025	11.64	11.64	11.64	11.64	11.64	1,000
January 29, 2025	11.7	11.6	11.6	11.71	11.6	2,334
January 28, 2025	11.59	11.6	11.6	11.6	11.59	908
January 27, 2025	11.65	11.57	11.57	11.73	11.57	24,300
January 24, 2025	11.57	11.56	11.56	11.75	11.56	16,100
January 23, 2025	11.57	11.57	11.57	11.57	11.57	0
January 22, 2025	11.57	11.57	11.57	11.57	11.56	1,204
January 21, 2025	11.55	11.57	11.57	11.6	11.53	9,729
January 17, 2025	11.64	11.64	11.64	11.64	11.64	0
January 16, 2025	11.64	11.64	11.64	11.64	11.64	225
January 15, 2025	11.6	11.6	11.6	11.6	11.6	0
January 14, 2025	11.6	11.6	11.6	11.6	11.6	582
January 13, 2025	11.56	11.57	11.57	11.57	11.55	19,202
January 10, 2025	11.52	11.52	11.52	11.54	11.51	1,600
January 08, 2025	11.52	11.56	11.56	11.56	11.52	717
January 07, 2025	11.54	11.54	11.54	11.54	11.54	1,200
January 06, 2025	11.55	11.55	11.55	11.55	11.55	1,000
January 03, 2025	11.55	11.55	11.55	11.55	11.55	0
January 02, 2025	11.55	11.55	11.55	11.55	11.55	5,017
December 31, 2024	11.52	11.52	11.52	11.52	11.52	0
December 30, 2024	11.52	11.52	11.52	11.52	11.52	0
December 27, 2024	11.52	11.52	11.52	11.52	11.52	0
December 26, 2024	11.52	11.52	11.52	11.52	11.52	0
December 24, 2024	11.52	11.52	11.52	11.52	11.52	0
December 23, 2024	11.52	11.52	11.52	11.52	11.52	0
December 20, 2024	11.54	11.52	11.52	11.54	11.52	3,216
December 19, 2024	11.52	11.53	11.53	11.53	11.52	1,000
December 18, 2024	11.52	11.52	11.52	11.52	11.52	0

Valuence Merger Corp. I (VMCA) NASDAQ