5 DAY PERFORMANCE
-1.67%
1 MONTH PERFORMANCE
-1.38%
3 MONTH PERFORMANCE
+0.20%
YEAR-TO-DATE PERFORMANCE
-0.20%
Tavia Acquisition Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $10.39 | $10.42 (0.29%) | $10.42 | $10.16 | 7,630 | $160.61 M |
| 03/12/2025 | $10.35 | $10.18 (-1.64%) | $10.35 | $10.18 | 1,983 | $156.91 M |
| 03/11/2025 | $10.16 | $10.20 (0.39%) | $10.45 | $10.16 | 12,245 | $157.22 M |
| 03/10/2025 | $10.88 | $10.16 (-6.62%) | $10.88 | $10.16 | 1,564 | $156.60 M |
| 03/07/2025 | $10.18 | $10.19 (0.1%) | $10.50 | $10.18 | 1,320 | $157.22 M |
| 03/06/2025 | $10.18 | $10.67 (4.81%) | $10.67 | $10.18 | 805 | $164.14 M |
| 03/05/2025 | $10.14 | $10.46 (3.16%) | $10.63 | $10.14 | 4,944 | $160.91 M |
| 03/04/2025 | $10.34 | $10.20 (-1.35%) | $10.34 | $10.19 | 3,740 | $164.23 M |
| 03/03/2025 | $10.25 | $10.35 (0.98%) | $10.49 | $10.20 | 1,093 | $159.22 M |
| 02/28/2025 | $10.94 | $11.39 (4.11%) | $11.39 | $10.94 | 1,277 | $175.22 M |
| 02/27/2025 | $10.67 | $10.46 (-1.97%) | $10.70 | $10.46 | 2,215 | $160.91 M |
| 02/26/2025 | $10.15 | $10.18 (0.3%) | $10.18 | $10.15 | 462 | $156.60 M |
| 02/25/2025 | $10.15 | $10.22 (0.69%) | $10.25 | $10.15 | 20,409 | $157.22 M |
| 02/24/2025 | $10.16 | $10.16 (0%) | $10.16 | $10.16 | 2,440 | $152.04 M |
| 02/21/2025 | $10.14 | $10.14 (0%) | $10.14 | $10.14 | 0 | $140.78 M |
| 02/20/2025 | $10.14 | $10.14 (0%) | $10.14 | $10.14 | 249 | $140.98 M |
| 02/19/2025 | $10.15 | $10.14 (-0.1%) | $10.15 | $10.14 | 6,005 | $140.98 M |
| 02/18/2025 | $10.14 | $10.16 (0.2%) | $10.16 | $10.14 | 1,045 | $141.26 M |
| 02/14/2025 | $10.16 | $10.14 (-0.2%) | $10.17 | $10.14 | 3,433 | $140.78 M |
| 02/13/2025 | $10.16 | $10.16 (0%) | $10.16 | $10.16 | 0 | $141.05 M |
| 02/12/2025 | $10.15 | $10.16 (0.1%) | $10.16 | $10.15 | 3,800 | $141.05 M |
| 02/11/2025 | $10.14 | $10.14 (0%) | $10.14 | $10.13 | 4,501 | $140.78 M |
| 02/10/2025 | $10.14 | $10.14 (0%) | $10.14 | $10.14 | 161 | $140.85 M |
| 02/07/2025 | $10.14 | $10.14 (0%) | $10.14 | $10.14 | 161 | $140.78 M |
| 02/06/2025 | $10.15 | $10.16 (0.1%) | $10.16 | $10.14 | 2,850 | $141.05 M |
| 02/05/2025 | $10.16 | $10.14 (-0.2%) | $10.18 | $10.14 | 9,156 | $139.39 M |
| 02/04/2025 | $10.15 | $10.17 (0.2%) | $10.17 | $10.13 | 10,543 | $141.42 M |
| 02/03/2025 | $10.15 | $10.14 (-0.1%) | $10.15 | $10.13 | 950 | $140.55 M |
| 01/31/2025 | $10.14 | $10.12 (-0.2%) | $10.14 | $10.12 | 3,522 | $140.20 M |
| 01/30/2025 | $10.13 | $10.12 (-0.1%) | $10.13 | $10.12 | 32,706 | $140.50 M |
| 01/29/2025 | $10.11 | $10.12 (0.1%) | $10.14 | $10.10 | 88,169 | $140.50 M |
| 01/28/2025 | $10.11 | $10.11 (0%) | $10.11 | $10.10 | 1,309 | $140.08 M |
| 01/27/2025 | $10.10 | $10.11 (0.1%) | $10.11 | $10.07 | 2,995 | $140.08 M |
| 01/24/2025 | $10.11 | $10.11 (0%) | $10.11 | $10.09 | 1,900 | $140.36 M |
| 01/23/2025 | $10.07 | $10.08 (0.1%) | $10.09 | $10.07 | 581 | $139.94 M |
| 01/22/2025 | $10.76 | $10.11 (-6.04%) | $10.76 | $10.03 | 4,426 | $140.78 M |
| 01/21/2025 | $10.03 | $10.05 (0.2%) | $10.10 | $10.03 | 807 | $139.94 M |
| 01/17/2025 | $10.04 | $10.04 (0%) | $10.04 | $10.03 | 850 | $139.39 M |
| 01/16/2025 | $10.06 | $10.07 (0.1%) | $10.07 | $10.06 | 10,367 | $139.80 M |
| 01/15/2025 | $10.05 | $10.05 (0%) | $10.05 | $10.05 | 514 | $139.53 M |
| 01/14/2025 | $10.06 | $10.05 (-0.1%) | $10.06 | $10.05 | 49,078 | $139.53 M |
| 01/13/2025 | $10.03 | $10.03 (0%) | $10.03 | $10.03 | 1,199 | $139.25 M |
| 01/10/2025 | $10.03 | $10.03 (0%) | $10.03 | $10.03 | 263 | $139.25 M |
| 01/08/2025 | $10.04 | $10.03 (-0.1%) | $10.04 | $10.03 | 4,038 | $139.25 M |
| 01/07/2025 | $10.02 | $10.02 (0%) | $10.02 | $10.02 | 6,801 | $139.11 M |
| 01/06/2025 | $10.02 | $10.02 (0%) | $10.02 | $10.02 | 6,369 | $139.11 M |
| 01/03/2025 | $10.02 | $10.02 (0%) | $10.02 | $10.02 | 236 | $139.11 M |
| 01/02/2025 | $10.03 | $10.02 (-0.1%) | $10.03 | $10.01 | 12,620 | $139.11 M |
| 12/31/2024 | $10.03 | $10.04 (0.1%) | $10.05 | $10.03 | 14,869 | $139.39 M |
| 12/30/2024 | $10.03 | $10.05 (0.2%) | $10.05 | $10.03 | 557 | $139.53 M |
| 12/27/2024 | $10.03 | $10.04 (0.1%) | $10.04 | $10.01 | 20,963 | $139.25 M |
| 12/26/2024 | $10.02 | $10.02 (0%) | $10.02 | $10.02 | 130 | $139.25 M |
| 12/24/2024 | $10.03 | $10.03 (0%) | $10.03 | $10.02 | 379 | $139.39 M |
| 12/23/2024 | $10.01 | $10.02 (0.1%) | $10.02 | $10.01 | 18,819 | $139.25 M |
| 12/20/2024 | $10.02 | $10.03 (0.1%) | $10.05 | $10.02 | 221,150 | $139.49 M |
| 12/19/2024 | $10.02 | $10.00 (-0.2%) | $10.02 | $10.00 | 29,515 | $139.07 M |
| 12/18/2024 | $10.01 | $10.00 (-0.1%) | $10.02 | $10.00 | 189,838 | $138.83 M |
| 12/17/2024 | $10.01 | $10.01 (0%) | $10.02 | $10.00 | 506,141 | $138.97 M |
| 12/16/2024 | $10.01 | $10.01 (0%) | $10.01 | $10.01 | 610,743 | $138.97 M |
| 12/13/2024 | $10.00 | $10.00 (0%) | $10.00 | $9.99 | 28,955 | $138.68 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.
