WinVest Acquisition Corp. - WINV - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 27, 2025	12.53	12.53	12.53	12.53	12.53	0
May 23, 2025	12.53	12.53	12.53	12.53	12.53	0
May 22, 2025	12.53	12.53	12.53	12.53	12.53	0
May 21, 2025	12.53	12.53	12.53	12.53	12.53	0
May 20, 2025	12.53	12.53	12.53	12.53	12.53	0
May 19, 2025	12.53	12.53	12.53	12.53	12.53	0
May 16, 2025	12.53	12.53	12.53	12.53	12.53	0
May 15, 2025	12.53	12.53	12.53	12.53	12.53	0
May 14, 2025	12.53	12.53	12.53	12.53	12.53	0
May 13, 2025	12.53	12.53	12.53	12.53	12.53	0
May 12, 2025	12.53	12.53	12.53	12.53	12.53	4
May 09, 2025	12.53	12.53	12.53	12.53	12.53	0
May 08, 2025	12.53	12.53	12.53	12.53	12.53	0
May 07, 2025	12.53	12.53	12.53	12.53	12.53	400
May 06, 2025	12.53	12.53	12.53	12.53	12.53	717
May 05, 2025	12.75	12.75	12.75	12.75	12.75	245
May 02, 2025	12.62	12.62	12.62	12.62	12.62	0
May 01, 2025	12.65	12.62	12.62	12.65	12.62	405
April 30, 2025	12.62	12.62	12.62	12.62	12.62	419
April 29, 2025	12.62	12.62	12.62	12.62	12.62	0
April 28, 2025	12.62	12.62	12.62	12.62	12.62	0
April 25, 2025	12.62	12.62	12.62	12.62	12.62	0
April 24, 2025	12.62	12.62	12.62	12.62	12.62	955
April 23, 2025	12.62	12.62	12.62	12.62	12.62	0
April 22, 2025	12.62	12.62	12.62	12.62	12.62	0
April 21, 2025	12.62	12.62	12.62	12.62	12.62	1,200
April 17, 2025	12.76	12.76	12.76	12.76	12.76	136
April 16, 2025	12.62	12.62	12.62	12.71	12.62	2,727
April 15, 2025	12.93	12.62	12.62	19	12.62	53,200
April 14, 2025	12.89	12.94	12.94	12.94	12.89	1,715
April 11, 2025	12.51	12.51	12.51	12.51	12.51	0
April 10, 2025	12.51	12.51	12.51	12.51	12.51	1,600
April 09, 2025	12.61	12.61	12.61	12.61	12.61	0
April 08, 2025	12.61	12.61	12.61	12.61	12.61	0
April 07, 2025	12.61	12.61	12.61	12.61	12.61	0
April 04, 2025	12.61	12.61	12.61	12.61	12.61	1,063
April 03, 2025	12.51	12.51	12.51	12.51	12.51	1
April 02, 2025	15	15	15	15	15	0
April 01, 2025	15	15	15	15	15	0
March 31, 2025	15	15	15	15	15	0
March 28, 2025	15	15	15	15	15	0
March 27, 2025	15	15	15	15	15	0
March 26, 2025	15	15	15	15	15	0
March 25, 2025	15	15	15	15	15	0
March 24, 2025	12.5	12.5	12.5	12.5	12.5	35
March 21, 2025	15	15	15	15	12.5	300
March 20, 2025	12.06	12.06	12.06	12.06	12.06	343
March 19, 2025	12.5	12.5	12.5	12.5	12.5	0
March 18, 2025	12.5	12.5	12.5	12.5	12.5	0
March 17, 2025	12.2	12.5	12.5	12.5	12.2	1,000
March 14, 2025	12.25	12.01	12.01	12.25	12.01	601
March 13, 2025	12.25	12.25	12.25	12.25	12.25	0
March 12, 2025	12.47	12.25	12.25	12.97	12.25	3,592
March 11, 2025	12.4	12.97	12.97	12.97	12.4	201
March 10, 2025	12.9	12.9	12.9	12.9	12.9	0
March 07, 2025	12.9	12.9	12.9	12.9	12.9	0
March 06, 2025	12.9	12.9	12.9	12.9	12.9	0
March 05, 2025	12.9	12.9	12.9	12.9	12.9	0
March 04, 2025	12.9	12.9	12.9	12.9	12.9	0
March 03, 2025	12.9	12.9	12.9	12.9	12.9	0

WinVest Acquisition Corp. (WINV) NASDAQ