5 DAY PERFORMANCE
-1.79%
1 MONTH PERFORMANCE
-0.69%
3 MONTH PERFORMANCE
+0.26%
6 MONTH PERFORMANCE
+0.43%
YEAR-TO-DATE PERFORMANCE
+0.26%
1 YEAR PERFORMANCE
+2.12%
Valuence Merger Corp. I Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/10/2025 | $11.75 | $11.76 (0.09%) | $11.76 | $11.75 | 1,954 | $21.96 M |
| 03/07/2025 | $11.76 | $11.76 (0%) | $11.77 | $11.76 | 241,692 | $21.96 M |
| 03/06/2025 | $11.74 | $11.76 (0.17%) | $11.76 | $11.74 | 1,300 | $21.96 M |
| 03/05/2025 | $11.77 | $11.79 (0.17%) | $11.79 | $11.77 | 2,004 | $22.02 M |
| 03/04/2025 | $11.77 | $11.77 (0%) | $11.77 | $11.77 | 1,200 | $21.98 M |
| 03/03/2025 | $11.70 | $11.70 (0%) | $11.70 | $11.70 | 1,000 | $21.85 M |
| 02/28/2025 | $11.75 | $11.75 (0%) | $11.75 | $11.75 | 0 | $21.94 M |
| 02/27/2025 | $11.75 | $11.75 (0%) | $11.75 | $11.75 | 0 | $21.94 M |
| 02/26/2025 | $11.74 | $11.75 (0.09%) | $11.75 | $11.74 | 72,847 | $21.94 M |
| 02/25/2025 | $11.73 | $11.75 (0.17%) | $11.75 | $11.72 | 2,092 | $21.94 M |
| 02/24/2025 | $11.58 | $11.72 (1.21%) | $11.72 | $11.58 | 2,800 | $21.89 M |
| 02/21/2025 | $11.65 | $11.65 (0%) | $11.65 | $11.65 | 0 | $21.76 M |
| 02/20/2025 | $11.71 | $11.65 (-0.51%) | $11.71 | $11.65 | 8,216 | $21.76 M |
| 02/19/2025 | $11.63 | $11.63 (0%) | $11.63 | $11.63 | 0 | $21.72 M |
| 02/18/2025 | $11.63 | $11.63 (0%) | $11.63 | $11.63 | 0 | $21.72 M |
| 02/14/2025 | $11.63 | $11.63 (0%) | $11.63 | $11.63 | 0 | $21.72 M |
| 02/13/2025 | $11.63 | $11.63 (0%) | $11.63 | $11.63 | 0 | |
| 02/12/2025 | $11.64 | $11.63 (-0.09%) | $11.64 | $11.63 | 1,403 | $21.72 M |
| 02/11/2025 | $11.62 | $11.67 (0.43%) | $11.67 | $11.62 | 1,032 | $21.79 M |
| 02/10/2025 | $11.56 | $11.65 (0.78%) | $11.66 | $11.56 | 2,900 | $21.76 M |
| 02/07/2025 | $11.66 | $11.66 (0%) | $11.66 | $11.66 | 0 | $21.77 M |
| 02/06/2025 | $11.66 | $11.66 (0%) | $11.66 | $11.66 | 0 | |
| 02/05/2025 | $11.66 | $11.66 (0%) | $11.66 | $11.66 | 0 | |
| 02/04/2025 | $11.66 | $11.66 (0%) | $11.66 | $11.66 | 800 | $21.77 M |
| 02/03/2025 | $11.63 | $11.63 (0%) | $11.63 | $11.63 | 118 | $21.72 M |
| 01/31/2025 | $11.64 | $11.64 (0%) | $11.64 | $11.64 | 0 | $21.74 M |
| 01/30/2025 | $11.64 | $11.64 (0%) | $11.64 | $11.64 | 1,000 | $21.74 M |
| 01/29/2025 | $11.70 | $11.60 (-0.85%) | $11.71 | $11.60 | 2,334 | $21.66 M |
| 01/28/2025 | $11.59 | $11.60 (0.09%) | $11.60 | $11.59 | 908 | $21.66 M |
| 01/27/2025 | $11.65 | $11.57 (-0.69%) | $11.73 | $11.57 | 24,300 | $21.61 M |
| 01/24/2025 | $11.57 | $11.56 (-0.09%) | $11.75 | $11.56 | 16,100 | $21.59 M |
| 01/23/2025 | $11.57 | $11.57 (0%) | $11.57 | $11.57 | 0 | $21.61 M |
| 01/22/2025 | $11.57 | $11.57 (0%) | $11.57 | $11.56 | 1,204 | $21.61 M |
| 01/21/2025 | $11.55 | $11.57 (0.17%) | $11.60 | $11.53 | 9,729 | $21.61 M |
| 01/17/2025 | $11.64 | $11.64 (0%) | $11.64 | $11.64 | 0 | $21.74 M |
| 01/16/2025 | $11.64 | $11.64 (0%) | $11.64 | $11.64 | 225 | $21.74 M |
| 01/15/2025 | $11.60 | $11.60 (0%) | $11.60 | $11.60 | 0 | $21.66 M |
| 01/14/2025 | $11.60 | $11.60 (0%) | $11.60 | $11.60 | 582 | $21.66 M |
| 01/13/2025 | $11.56 | $11.57 (0.09%) | $11.57 | $11.55 | 19,202 | $21.61 M |
| 01/10/2025 | $11.52 | $11.52 (0%) | $11.54 | $11.51 | 1,600 | $21.51 M |
| 01/08/2025 | $11.52 | $11.56 (0.35%) | $11.56 | $11.52 | 717 | $21.59 M |
| 01/07/2025 | $11.54 | $11.54 (0%) | $11.54 | $11.54 | 1,200 | $21.55 M |
| 01/06/2025 | $11.55 | $11.55 (0%) | $11.55 | $11.55 | 1,000 | $21.57 M |
| 01/03/2025 | $11.55 | $11.55 (0%) | $11.55 | $11.55 | 0 | $21.57 M |
| 01/02/2025 | $11.55 | $11.55 (0%) | $11.55 | $11.55 | 5,017 | $21.57 M |
| 12/31/2024 | $11.52 | $11.52 (0%) | $11.52 | $11.52 | 0 | $21.51 M |
| 12/30/2024 | $11.52 | $11.52 (0%) | $11.52 | $11.52 | 0 | $21.51 M |
| 12/27/2024 | $11.52 | $11.52 (0%) | $11.52 | $11.52 | 0 | $21.51 M |
| 12/26/2024 | $11.52 | $11.52 (0%) | $11.52 | $11.52 | 0 | |
| 12/24/2024 | $11.52 | $11.52 (0%) | $11.52 | $11.52 | 0 | $21.51 M |
| 12/23/2024 | $11.52 | $11.52 (0%) | $11.52 | $11.52 | 0 | $21.51 M |
| 12/20/2024 | $11.54 | $11.52 (-0.17%) | $11.54 | $11.52 | 3,216 | $21.51 M |
| 12/19/2024 | $11.52 | $11.53 (0.09%) | $11.53 | $11.52 | 1,000 | $21.53 M |
| 12/18/2024 | $11.52 | $11.52 (0%) | $11.52 | $11.52 | 0 | $21.51 M |
| 12/17/2024 | $11.52 | $11.52 (0%) | $11.52 | $11.52 | 0 | $21.51 M |
| 12/16/2024 | $11.52 | $11.52 (0%) | $11.52 | $11.52 | 2,000 | $21.51 M |
| 12/13/2024 | $11.52 | $11.52 (0%) | $11.52 | $11.52 | 3,100 | $21.51 M |
| 12/12/2024 | $11.52 | $11.52 (0%) | $11.52 | $11.52 | 1,001 | $21.51 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.
