5 DAY PERFORMANCE
+2.46%
1 MONTH PERFORMANCE
+2.16%
3 MONTH PERFORMANCE
+1.46%
6 MONTH PERFORMANCE
+0.78%
Berto Acquisition Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $10.15 | $10.14 (-0.1%) | $10.15 | $10.14 | 17.30 K | $304.35 M |
| 12/04/2025 | $10.15 | $10.16 (0.1%) | $10.16 | $10.15 | 19.90 K | $304.95 M |
| 12/03/2025 | $10.15 | $10.15 (0%) | $10.15 | $10.15 | 9.10 K | $304.65 M |
| 12/02/2025 | $10.16 | $10.15 (-0.1%) | $10.18 | $10.14 | 124.40 K | $304.65 M |
| 12/01/2025 | $10.18 | $10.19 (0.1%) | $10.20 | $10.18 | 97.70 K | $305.85 M |
| 11/28/2025 | $10.17 | $10.17 (0%) | $10.17 | $10.17 | 2.10 K | $305.25 M |
| 11/26/2025 | $10.17 | $10.17 (0%) | $10.18 | $10.17 | 16.50 K | $305.25 M |
| 11/25/2025 | $10.17 | $10.17 (0%) | $10.17 | $10.17 | 6.10 K | $305.25 M |
| 11/24/2025 | $10.17 | $10.17 (0%) | $10.18 | $10.17 | 13.10 K | $305.25 M |
| 11/21/2025 | $10.18 | $10.18 (0%) | $10.18 | $10.16 | 8.90 K | $305.55 M |
| 11/20/2025 | $10.18 | $10.18 (0%) | $10.18 | $10.16 | 17.80 K | $305.55 M |
| 11/19/2025 | $10.16 | $10.17 (0.1%) | $10.20 | $10.16 | 17.50 K | $305.25 M |
| 11/18/2025 | $10.17 | $10.17 (0%) | $10.18 | $10.17 | 2.62 K | $305.25 M |
| 11/17/2025 | $10.19 | $10.17 (-0.2%) | $10.19 | $10.16 | 71.00 K | $305.25 M |
| 11/14/2025 | $10.18 | $10.18 (0%) | $10.19 | $10.17 | 141.90 K | $305.55 M |
| 11/13/2025 | $10.18 | $10.19 (0.1%) | $10.20 | $10.18 | 47.00 K | $305.85 M |
| 11/12/2025 | $10.18 | $10.20 (0.2%) | $10.20 | $10.18 | 144.80 K | $306.15 M |
| 11/11/2025 | $10.18 | $10.18 (0%) | $10.20 | $10.18 | 14.90 K | $305.55 M |
| 11/10/2025 | $10.19 | $10.19 (0%) | $10.19 | $10.18 | 29.43 K | $305.85 M |
| 11/07/2025 | $10.20 | $10.18 (-0.2%) | $10.20 | $10.18 | 418.20 K | $378.66 M |
| 11/06/2025 | $10.19 | $10.19 (0.05%) | $10.20 | $10.19 | 635.52 K | $379.03 M |
| 11/05/2025 | $10.17 | $10.18 (0.1%) | $10.20 | $10.17 | 283.70 K | $378.66 M |
| 11/04/2025 | $10.17 | $10.17 (0%) | $10.18 | $10.16 | 334.40 K | $378.28 M |
| 11/03/2025 | $10.18 | $10.18 (0%) | $10.19 | $10.17 | 134.52 K | $378.66 M |
| 10/31/2025 | $10.18 | $10.19 (0.1%) | $10.20 | $10.18 | 566.00 K | $379.03 M |
| 10/30/2025 | $10.20 | $10.21 (0.1%) | $10.21 | $10.16 | 1.52 M | $379.77 M |
| 10/29/2025 | $10.25 | $10.21 (-0.39%) | $10.25 | $10.17 | 4.45 M | $379.77 M |
| 10/28/2025 | $10.56 | $10.60 (0.38%) | $10.63 | $10.53 | 223.10 K | $394.28 M |
| 10/27/2025 | $10.56 | $10.59 (0.28%) | $10.60 | $10.52 | 63.40 K | $393.91 M |
| 10/24/2025 | $10.60 | $10.58 (-0.19%) | $10.60 | $10.55 | 39.20 K | $393.53 M |
| 10/23/2025 | $10.53 | $10.58 (0.47%) | $10.60 | $10.52 | 211.30 K | $393.53 M |
| 10/22/2025 | $10.50 | $10.54 (0.38%) | $10.59 | $10.48 | 55.21 K | $392.05 M |
| 10/21/2025 | $10.50 | $10.50 (0%) | $10.57 | $10.48 | 553.30 K | $390.56 M |
| 10/20/2025 | $10.52 | $10.50 (-0.19%) | $10.52 | $10.42 | 66.40 K | $390.56 M |
| 10/17/2025 | $10.48 | $10.51 (0.29%) | $10.54 | $10.48 | 12.10 K | $390.93 M |
| 10/16/2025 | $10.60 | $10.52 (-0.75%) | $10.60 | $10.50 | 231.60 K | $391.30 M |
| 10/15/2025 | $10.56 | $10.55 (-0.09%) | $10.62 | $10.53 | 196.60 K | $392.42 M |
| 10/14/2025 | $10.57 | $10.54 (-0.28%) | $10.57 | $10.53 | 24.80 K | $392.05 M |
| 10/13/2025 | $10.65 | $10.55 (-0.94%) | $10.65 | $10.50 | 245.60 K | $392.42 M |
| 10/10/2025 | $10.48 | $10.44 (-0.38%) | $10.51 | $10.36 | 157.80 K | $388.33 M |
| 10/09/2025 | $10.42 | $10.43 (0.1%) | $10.45 | $10.41 | 22.20 K | $387.96 M |
| 10/08/2025 | $10.43 | $10.45 (0.19%) | $10.47 | $10.41 | 34.50 K | $388.70 M |
| 10/07/2025 | $10.40 | $10.43 (0.29%) | $10.45 | $10.40 | 3.70 K | $387.96 M |
| 10/06/2025 | $10.40 | $10.43 (0.29%) | $10.46 | $10.40 | 30.10 K | $387.96 M |
| 10/03/2025 | $10.45 | $10.40 (-0.48%) | $10.46 | $10.35 | 7.70 K | $386.84 M |
| 10/02/2025 | $10.50 | $10.41 (-0.86%) | $10.50 | $10.34 | 27.70 K | $387.21 M |
| 10/01/2025 | $10.40 | $10.40 (0%) | $10.44 | $10.37 | 12.45 K | $386.84 M |
| 09/30/2025 | $10.42 | $10.40 (-0.19%) | $10.44 | $10.30 | 111.23 K | $386.84 M |
| 09/29/2025 | $10.35 | $10.41 (0.58%) | $10.43 | $10.35 | 5.50 K | $387.21 M |
| 09/26/2025 | $10.35 | $10.44 (0.87%) | $10.50 | $10.34 | 30.10 K | $391.70 M |
| 09/25/2025 | $10.35 | $10.41 (0.58%) | $10.41 | $10.34 | 56.75 K | $390.57 M |
| 09/24/2025 | $10.35 | $10.37 (0.19%) | $10.41 | $10.32 | 150.60 K | $389.07 M |
| 09/23/2025 | $10.30 | $10.39 (0.87%) | $10.41 | $10.30 | 80.11 K | $389.82 M |
| 09/22/2025 | $10.26 | $10.32 (0.58%) | $10.36 | $10.24 | 141.75 K | $387.19 M |
| 09/19/2025 | $10.24 | $10.24 (0%) | $10.26 | $10.22 | 155.10 K | $384.19 M |
| 09/18/2025 | $10.24 | $10.24 (0%) | $10.26 | $10.24 | 53.50 K | $384.19 M |
| 09/17/2025 | $10.24 | $10.25 (0.1%) | $10.26 | $10.23 | 21.64 K | $384.57 M |
| 09/16/2025 | $10.24 | $10.27 (0.29%) | $10.27 | $10.23 | 49.60 K | $385.32 M |
| 09/15/2025 | $10.27 | $10.22 (-0.49%) | $10.27 | $10.22 | 31.60 K | $383.44 M |
| 09/12/2025 | $10.23 | $10.23 (0%) | $10.27 | $10.21 | 126.20 K | $383.82 M |
| 09/11/2025 | $10.26 | $10.20 (-0.58%) | $10.26 | $10.20 | 22.70 K | $382.69 M |
| 09/10/2025 | $10.27 | $10.23 (-0.39%) | $10.27 | $10.21 | 139.30 K | $383.82 M |
| 09/09/2025 | $10.24 | $10.25 (0.1%) | $10.27 | $10.24 | 226.14 K | $384.57 M |
| 09/08/2025 | $10.32 | $10.25 (-0.68%) | $10.32 | $10.24 | 364.20 K | $384.57 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.
