5 DAY PERFORMANCE
-2.07%
1 MONTH PERFORMANCE
-1.60%
3 MONTH PERFORMANCE
+0.19%
6 MONTH PERFORMANCE
+0.97%
YEAR-TO-DATE PERFORMANCE
+0.10%
1 YEAR PERFORMANCE
+3.88%
JV SPAC Acquisition Corp. Class A Ordinary Share Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/10/2025 | $10.69 | $10.69 (0%) | $10.70 | $10.69 | 3,477 | $57.60 M |
| 03/07/2025 | $10.63 | $10.65 (0.19%) | $10.65 | $10.63 | 20,019 | $57.39 M |
| 03/06/2025 | $10.62 | $10.62 (0%) | $10.62 | $10.62 | 0 | $61.06 M |
| 03/05/2025 | $10.61 | $10.62 (0.09%) | $10.62 | $10.61 | 4,942 | $61.06 M |
| 03/04/2025 | $10.64 | $10.63 (-0.09%) | $10.64 | $10.63 | 500 | $57.28 M |
| 03/03/2025 | $10.68 | $10.68 (0%) | $10.68 | $10.68 | 0 | $57.55 M |
| 02/28/2025 | $10.68 | $10.68 (0%) | $10.68 | $10.68 | 0 | $61.41 M |
| 02/27/2025 | $10.68 | $10.68 (0%) | $10.68 | $10.68 | 0 | |
| 02/26/2025 | $10.68 | $10.68 (0%) | $10.68 | $10.68 | 0 | |
| 02/25/2025 | $10.68 | $10.68 (0%) | $10.68 | $10.68 | 0 | $61.41 M |
| 02/24/2025 | $10.68 | $10.68 (0%) | $10.68 | $10.68 | 0 | $61.41 M |
| 02/21/2025 | $10.68 | $10.68 (0%) | $10.68 | $10.68 | 900 | $61.41 M |
| 02/20/2025 | $10.60 | $10.60 (0%) | $10.60 | $10.60 | 65,400 | $60.95 M |
| 02/19/2025 | $10.58 | $10.58 (0%) | $10.58 | $10.58 | 0 | $60.84 M |
| 02/18/2025 | $10.58 | $10.58 (0%) | $10.58 | $10.58 | 0 | $60.84 M |
| 02/14/2025 | $10.58 | $10.58 (0%) | $10.58 | $10.58 | 0 | |
| 02/13/2025 | $10.60 | $10.58 (-0.19%) | $10.60 | $10.58 | 205,300 | $60.84 M |
| 02/12/2025 | $10.60 | $10.60 (0%) | $10.60 | $10.60 | 213,550 | $60.95 M |
| 02/11/2025 | $10.62 | $10.62 (0%) | $10.62 | $10.62 | 1,805 | $61.06 M |
| 02/10/2025 | $10.58 | $10.58 (0%) | $10.58 | $10.58 | 466 | $60.84 M |
| 02/07/2025 | $10.60 | $10.60 (0%) | $10.60 | $10.60 | 165,002 | $60.95 M |
| 02/06/2025 | $10.63 | $10.63 (0%) | $10.63 | $10.63 | 1,100 | $61.12 M |
| 02/05/2025 | $10.64 | $10.64 (0%) | $10.64 | $10.64 | 1,030 | $61.18 M |
| 02/04/2025 | $10.60 | $10.60 (0%) | $10.60 | $10.60 | 1,999 | $60.95 M |
| 02/03/2025 | $10.52 | $10.57 (0.48%) | $10.57 | $10.52 | 635 | $60.78 M |
| 01/31/2025 | $10.58 | $10.58 (0%) | $10.58 | $10.58 | 0 | $60.84 M |
| 01/30/2025 | $10.58 | $10.58 (0%) | $10.58 | $10.58 | 0 | $60.84 M |
| 01/29/2025 | $10.58 | $10.58 (0%) | $10.58 | $10.58 | 0 | |
| 01/28/2025 | $10.58 | $10.58 (0%) | $10.58 | $10.58 | 300 | $60.84 M |
| 01/27/2025 | $10.59 | $10.59 (0%) | $10.59 | $10.56 | 800 | $60.89 M |
| 01/24/2025 | $10.56 | $10.56 (0%) | $10.56 | $10.56 | 0 | $60.72 M |
| 01/23/2025 | $10.56 | $10.56 (0%) | $10.56 | $10.56 | 10,212 | $60.72 M |
| 01/22/2025 | $10.54 | $10.58 (0.38%) | $10.58 | $10.54 | 18,908 | $60.84 M |
| 01/21/2025 | $10.52 | $10.52 (0%) | $10.52 | $10.52 | 0 | $60.49 M |
| 01/17/2025 | $10.52 | $10.52 (0%) | $10.52 | $10.52 | 0 | $60.49 M |
| 01/16/2025 | $10.52 | $10.52 (0%) | $10.52 | $10.52 | 249 | $60.49 M |
| 01/15/2025 | $10.50 | $10.50 (0%) | $10.50 | $10.50 | 0 | $60.38 M |
| 01/14/2025 | $10.50 | $10.50 (0%) | $10.50 | $10.50 | 0 | $60.38 M |
| 01/13/2025 | $10.50 | $10.50 (0%) | $10.50 | $10.50 | 1,100 | $60.38 M |
| 01/10/2025 | $10.50 | $10.49 (-0.1%) | $10.50 | $10.49 | 321 | $60.32 M |
| 01/08/2025 | $10.48 | $10.48 (0%) | $10.48 | $10.48 | 1,200 | $60.26 M |
| 01/07/2025 | $10.46 | $10.44 (-0.19%) | $10.46 | $10.44 | 6,800 | $60.03 M |
| 01/06/2025 | $10.43 | $10.43 (0%) | $10.43 | $10.43 | 7,567 | $59.97 M |
| 01/03/2025 | $10.45 | $10.43 (-0.19%) | $10.45 | $10.43 | 200,054 | $59.97 M |
| 01/02/2025 | $10.42 | $10.42 (0%) | $10.42 | $10.42 | 0 | $59.92 M |
| 12/31/2024 | $10.42 | $10.42 (0%) | $10.42 | $10.42 | 0 | $59.92 M |
| 12/30/2024 | $10.42 | $10.42 (0%) | $10.42 | $10.42 | 0 | $59.92 M |
| 12/27/2024 | $10.42 | $10.42 (0%) | $10.42 | $10.42 | 0 | $59.92 M |
| 12/26/2024 | $10.42 | $10.42 (0%) | $10.42 | $10.42 | 0 | $59.92 M |
| 12/24/2024 | $10.42 | $10.42 (0%) | $10.42 | $10.42 | 500 | $59.92 M |
| 12/23/2024 | $10.50 | $10.45 (-0.48%) | $10.50 | $10.45 | 2,614 | $60.09 M |
| 12/20/2024 | $10.43 | $10.45 (0.19%) | $10.45 | $10.43 | 16,406 | $60.09 M |
| 12/19/2024 | $10.42 | $10.42 (0%) | $10.42 | $10.42 | 0 | $59.92 M |
| 12/18/2024 | $10.42 | $10.42 (0%) | $10.42 | $10.42 | 0 | $59.92 M |
| 12/17/2024 | $10.42 | $10.42 (0%) | $10.42 | $10.42 | 520 | $59.92 M |
| 12/16/2024 | $10.42 | $10.42 (0%) | $10.43 | $10.42 | 94,609 | $59.92 M |
| 12/13/2024 | $10.42 | $10.42 (0%) | $10.42 | $10.42 | 5,012 | $59.92 M |
| 12/12/2024 | $10.41 | $10.41 (0%) | $10.41 | $10.41 | 150,000 | $59.86 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
