5 DAY PERFORMANCE
+22.22%
1 MONTH PERFORMANCE
-21.43%
3 MONTH PERFORMANCE
+358.33%
Thayer Ventures Acquisition Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $0.97 | $0.98 (1.03%) | $0.98 | $0.90 | 534 | |
| 12/05/2025 | $0.90 | $0.90 (-0.11%) | $0.91 | $0.90 | 2.60 K | |
| 12/04/2025 | $0.90 | $0.90 (0.18%) | $0.90 | $0.87 | 20.50 K | |
| 12/03/2025 | $0.90 | $0.90 (0%) | $0.98 | $0.90 | 43.19 K | |
| 12/02/2025 | $0.91 | $0.94 (3.3%) | $0.97 | $0.90 | 12.54 K | |
| 12/01/2025 | $1.10 | $0.91 (-17.27%) | $1.20 | $0.91 | 14.04 K | |
| 11/28/2025 | $1.08 | $1.01 (-6.48%) | $1.08 | $1.01 | 718 | |
| 11/26/2025 | $0.99 | $1.10 (11.18%) | $1.10 | $0.88 | 43.87 K | |
| 11/25/2025 | $1.05 | $1.05 (0%) | $1.05 | $1.05 | 5.50 K | |
| 11/24/2025 | $1.04 | $1.02 (-1.92%) | $1.15 | $1.02 | 11.67 K | |
| 11/21/2025 | $1.20 | $1.18 (-1.67%) | $1.22 | $0.88 | 40.44 K | |
| 11/20/2025 | $1.40 | $1.17 (-16.43%) | $1.40 | $1.13 | 124.44 K | |
| 11/19/2025 | $1.25 | $1.40 (12%) | $1.45 | $1.25 | 4 | |
| 11/18/2025 | $1.39 | $1.39 (0%) | $1.39 | $1.39 | 1.75 K | |
| 11/17/2025 | $1.50 | $1.35 (-10%) | $1.50 | $1.29 | 45.66 K | |
| 11/14/2025 | $1.39 | $1.45 (4.32%) | $1.45 | $1.35 | 10.07 K | |
| 11/13/2025 | $1.39 | $1.40 (0.72%) | $1.45 | $1.38 | 41.46 K | |
| 11/12/2025 | $1.56 | $1.45 (-7.05%) | $1.57 | $1.41 | 13.13 K | |
| 11/11/2025 | $1.56 | $1.58 (1.28%) | $1.65 | $1.38 | 85.07 K | |
| 11/10/2025 | $1.40 | $1.39 (-0.71%) | $1.45 | $1.39 | 93.25 K | |
| 11/07/2025 | $1.21 | $1.40 (15.7%) | $1.40 | $1.21 | 965 | |
| 11/06/2025 | $1.42 | $1.40 (-1.41%) | $1.44 | $1.40 | 220.91 K | |
| 11/05/2025 | $1.25 | $1.44 (15.2%) | $1.44 | $1.25 | 95.66 K | |
| 11/04/2025 | $1.40 | $1.33 (-5%) | $1.42 | $1.21 | 36.91 K | |
| 11/03/2025 | $1.40 | $1.27 (-9.29%) | $1.36 | $1.21 | 49.47 K | |
| 10/31/2025 | $1.40 | $1.37 (-2.14%) | $1.37 | $1.33 | 33.49 K | |
| 10/30/2025 | $1.40 | $1.37 (-2.14%) | $1.44 | $1.29 | 266.72 K | |
| 10/29/2025 | $1.40 | $1.40 (0%) | $1.42 | $1.31 | 53.55 K | |
| 10/28/2025 | $1.35 | $1.40 (3.7%) | $1.40 | $1.23 | 89.71 K | |
| 10/27/2025 | $1.25 | $1.30 (4%) | $1.35 | $1.25 | 286.82 K | |
| 10/24/2025 | $1.24 | $1.30 (4.84%) | $1.30 | $1.24 | 18.56 K | |
| 10/23/2025 | $1.25 | $1.25 (0%) | $1.27 | $1.25 | 6.03 K | |
| 10/22/2025 | $1.25 | $1.25 (0%) | $1.40 | $1.22 | 81.39 K | |
| 10/21/2025 | $1.19 | $1.23 (3.27%) | $1.28 | $1.19 | 10.38 K | |
| 10/20/2025 | $1.45 | $1.25 (-13.79%) | $1.45 | $1.20 | 121.92 K | |
| 10/17/2025 | $1.22 | $1.26 (3.28%) | $1.29 | $1.13 | 36.24 K | |
| 10/16/2025 | $1.51 | $1.30 (-13.91%) | $1.53 | $1.19 | 134.54 K | |
| 10/15/2025 | $1.67 | $1.55 (-7.19%) | $1.68 | $1.51 | 61.52 K | |
| 10/14/2025 | $1.47 | $1.60 (8.84%) | $1.75 | $1.43 | 288.66 K | |
| 10/13/2025 | $1.35 | $1.45 (7.41%) | $1.45 | $1.27 | 235.94 K | |
| 10/10/2025 | $1.38 | $1.28 (-7.25%) | $1.42 | $1.20 | 106.77 K | |
| 10/09/2025 | $1.39 | $1.35 (-2.88%) | $1.55 | $1.33 | 371.72 K | |
| 10/08/2025 | $1.15 | $1.42 (23.48%) | $1.45 | $1.14 | 568.85 K | |
| 10/07/2025 | $1.17 | $1.15 (-1.71%) | $1.17 | $1.11 | 52.40 K | |
| 10/06/2025 | $1.14 | $1.12 (-1.75%) | $1.20 | $1.10 | 25.12 K | |
| 10/03/2025 | $1.13 | $1.04 (-7.96%) | $1.19 | $1.03 | 28.80 K | |
| 10/02/2025 | $1.10 | $1.12 (1.82%) | $1.17 | $1.10 | 61.46 K | |
| 10/01/2025 | $0.27 | $1.10 (311.52%) | $1.22 | $1.11 | 35.24 K | |
| 09/30/2025 | $0.27 | $1.10 (311.52%) | $1.15 | $1.01 | 239.96 K | |
| 09/29/2025 | $0.27 | $1.05 (292.82%) | $1.15 | $1.02 | 63.59 K | |
| 09/26/2025 | $0.27 | $1.13 (322.75%) | $1.22 | $1.10 | 199.62 K | |
| 09/25/2025 | $0.27 | $1.12 (319%) | $1.25 | $1.05 | 2.72 M | |
| 09/24/2025 | $0.27 | $0.26 (-4.56%) | $0.29 | $0.26 | 1.64 M | |
| 09/23/2025 | $0.27 | $0.26 (-4.56%) | $0.26 | $0.26 | 2.41 K | |
| 09/22/2025 | $0.27 | $0.26 (-4.6%) | $0.26 | $0.26 | 400 | |
| 09/19/2025 | $0.27 | $0.27 (0%) | $0.27 | $0.27 | 1.02 K | |
| 09/18/2025 | $0.27 | $0.26 (-5.2%) | $0.26 | $0.26 | 1.20 K | |
| 09/17/2025 | $0.25 | $0.25 (0%) | $0.26 | $0.25 | 138.26 K | |
| 09/16/2025 | $0.24 | $0.25 (4.17%) | $0.25 | $0.24 | 37.35 K | |
| 09/12/2025 | $0.25 | $0.24 (-4%) | $0.25 | $0.24 | 2.00 K | |
| 09/09/2025 | $0.24 | $0.24 (-0.04%) | $0.24 | $0.24 | 5.01 K |
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.
