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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 10, 2025	0.04	0.05	0.05	0.05	0.04	3,509
March 07, 2025	0.06	0.04	0.04	0.08	0.04	3,678
March 05, 2025	0.06	0.06	0.06	0.06	0.06	208
March 04, 2025	0.05	0.06	0.06	0.06	0.05	1,136
February 28, 2025	0.04	0.05	0.05	0.06	0.04	44,635
February 27, 2025	0.04	0.04	0.04	0.04	0.04	120
February 26, 2025	0.05	0.04	0.04	0.08	0.04	52,429
February 25, 2025	0.04	0.04	0.04	0.04	0.04	5,376
February 24, 2025	0.04	0.04	0.04	0.04	0.04	159
February 20, 2025	0.05	0.06	0.06	0.06	0.05	476
February 19, 2025	0.06	0.06	0.06	0.06	0.06	122
February 18, 2025	0.06	0.06	0.06	0.06	0.06	666
February 12, 2025	0.05	0.05	0.05	0.05	0.05	544
February 11, 2025	0.08	0.06	0.06	0.08	0.06	3,607
February 10, 2025	0.06	0.05	0.05	0.06	0.05	578
February 07, 2025	0.06	0.06	0.06	0.06	0.06	384
February 06, 2025	0.06	0.06	0.06	0.06	0.06	672
February 04, 2025	0.07	0.06	0.06	0.07	0.04	60,836
January 29, 2025	0.07	0.07	0.07	0.07	0.07	1,305
January 27, 2025	0.07	0.07	0.07	0.08	0.07	1,205
January 24, 2025	0.08	0.07	0.07	0.1	0.07	33,564
January 23, 2025	0.1	0.08	0.08	0.1	0.04	30,926
January 22, 2025	0.06	0.1	0.1	0.1	0.06	267
January 21, 2025	0.06	0.08	0.08	0.08	0.06	1,846
January 17, 2025	0.05	0.08	0.08	0.1	0.05	841
January 16, 2025	0.08	0.08	0.08	0.08	0.08	115
January 14, 2025	0.1	0.08	0.08	0.1	0.07	46,058
January 13, 2025	0.09	0.09	0.09	0.1	0.09	12,907
January 10, 2025	0.07	0.09	0.09	0.09	0.07	23,279
January 08, 2025	0.07	0.05	0.05	0.07	0.05	5,008
January 07, 2025	0.06	0.07	0.07	0.09	0.06	9,884
January 03, 2025	0.04	0.05	0.05	0.05	0.04	10,627
December 31, 2024	0.04	0.04	0.04	0.04	0.04	51,912
December 30, 2024	0.04	0.05	0.05	0.05	0.04	4,020
December 27, 2024	0.04	0.05	0.05	0.05	0.04	221,144
December 26, 2024	0.06	0.06	0.06	0.06	0.06	214
December 23, 2024	0.06	0.07	0.07	0.07	0.06	6,991
December 20, 2024	0.03	0.05	0.05	0.05	0.03	147,099
December 03, 2024	0.03	0.03	0.03	0.03	0.03	249,408
December 02, 2024	0.03	0.03	0.03	0.03	0.03	3,050
November 29, 2024	0.03	0.03	0.03	0.03	0.03	540
November 22, 2024	0.03	0.03	0.03	0.03	0.03	850
November 19, 2024	0.03	0.03	0.03	0.03	0.03	53,200
November 18, 2024	0.03	0.03	0.03	0.03	0.03	8,978

Valuence Merger Corp. I (VMCAW) NASDAQ