5 DAY PERFORMANCE
-6.59%
1 MONTH PERFORMANCE
-3.21%
3 MONTH PERFORMANCE
-1.23%
6 MONTH PERFORMANCE
+4.33%
YEAR-TO-DATE PERFORMANCE
+0.42%
1 YEAR PERFORMANCE
+7.49%
WinVest Acquisition Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $12.47 | $12.25 (-1.76%) | $12.97 | $12.25 | 3,592 | $18.80 M |
| 03/11/2025 | $12.40 | $12.97 (4.6%) | $12.97 | $12.40 | 201 | $19.91 M |
| 03/10/2025 | $12.90 | $12.90 (0%) | $12.90 | $12.90 | 0 | $19.80 M |
| 03/07/2025 | $12.90 | $12.90 (0%) | $12.90 | $12.90 | 0 | $19.80 M |
| 03/06/2025 | $12.90 | $12.90 (0%) | $12.90 | $12.90 | 0 | $19.80 M |
| 03/05/2025 | $12.90 | $12.90 (0%) | $12.90 | $12.90 | 0 | $19.80 M |
| 03/04/2025 | $12.90 | $12.90 (0%) | $12.90 | $12.90 | 0 | $19.80 M |
| 03/03/2025 | $12.90 | $12.90 (0%) | $12.90 | $12.90 | 0 | $19.80 M |
| 02/28/2025 | $12.90 | $12.90 (0%) | $12.90 | $12.90 | 0 | $19.80 M |
| 02/27/2025 | $12.90 | $12.90 (0%) | $12.90 | $12.90 | 200 | $19.80 M |
| 02/26/2025 | $12.25 | $12.60 (2.86%) | $12.60 | $12.25 | 791 | $19.34 M |
| 02/25/2025 | $12.98 | $12.98 (0%) | $12.98 | $12.98 | 591 | $19.92 M |
| 02/24/2025 | $12.55 | $12.55 (0%) | $12.55 | $12.55 | 500 | $19.26 M |
| 02/21/2025 | $12.30 | $12.30 (0%) | $12.30 | $12.30 | 0 | $18.88 M |
| 02/20/2025 | $12.30 | $12.30 (0%) | $12.30 | $12.30 | 0 | $18.88 M |
| 02/19/2025 | $11.99 | $12.30 (2.59%) | $12.30 | $11.99 | 2,200 | $18.88 M |
| 02/18/2025 | $12.15 | $12.15 (0%) | $12.15 | $12.15 | 263 | $18.65 M |
| 02/14/2025 | $12.44 | $11.99 (-3.62%) | $12.44 | $11.99 | 835 | $18.40 M |
| 02/13/2025 | $12.10 | $12.45 (2.89%) | $12.46 | $12.10 | 734 | $19.11 M |
| 02/12/2025 | $12.46 | $12.46 (0%) | $12.46 | $12.46 | 200 | $19.13 M |
| 02/11/2025 | $12.15 | $12.47 (2.63%) | $12.47 | $12.15 | 1,105 | $19.14 M |
| 02/10/2025 | $12.10 | $12.30 (1.65%) | $12.30 | $12.01 | 1,400 | $18.88 M |
| 02/07/2025 | $12.08 | $12.30 (1.82%) | $12.30 | $12.08 | 2,800 | $18.88 M |
| 02/06/2025 | $12.00 | $12.00 (0%) | $12.00 | $12.00 | 56 | $18.42 M |
| 02/05/2025 | $12.00 | $12.00 (0%) | $12.00 | $12.00 | 0 | $18.42 M |
| 02/04/2025 | $12.00 | $12.00 (0%) | $12.00 | $12.00 | 141 | $18.42 M |
| 02/03/2025 | $12.23 | $11.99 (-1.96%) | $12.23 | $11.99 | 700 | $18.40 M |
| 01/31/2025 | $12.20 | $12.20 (0%) | $12.20 | $12.20 | 0 | $18.73 M |
| 01/30/2025 | $12.40 | $12.20 (-1.61%) | $12.40 | $12.20 | 336 | $18.73 M |
| 01/29/2025 | $12.74 | $12.01 (-5.73%) | $13.20 | $12.01 | 5,342 | $18.44 M |
| 01/28/2025 | $11.85 | $12.47 (5.23%) | $12.47 | $11.85 | 2,300 | $19.14 M |
| 01/27/2025 | $11.99 | $11.99 (0%) | $11.99 | $11.99 | 0 | $18.40 M |
| 01/24/2025 | $12.00 | $11.99 (-0.08%) | $12.00 | $11.99 | 1,500 | $18.40 M |
| 01/23/2025 | $12.20 | $12.48 (2.3%) | $12.48 | $12.20 | 536 | $19.16 M |
| 01/22/2025 | $12.20 | $12.20 (0%) | $12.20 | $12.20 | 400 | $18.73 M |
| 01/21/2025 | $12.00 | $12.00 (0%) | $12.00 | $12.00 | 0 | $18.42 M |
| 01/17/2025 | $12.00 | $12.00 (0%) | $12.00 | $12.00 | 0 | $18.42 M |
| 01/16/2025 | $12.00 | $12.00 (0%) | $12.00 | $12.00 | 211 | $18.42 M |
| 01/15/2025 | $12.40 | $12.00 (-3.23%) | $12.80 | $11.95 | 31,904 | $18.42 M |
| 01/14/2025 | $12.25 | $12.25 (0%) | $12.25 | $12.25 | 0 | $18.80 M |
| 01/13/2025 | $12.17 | $12.25 (0.66%) | $12.29 | $12.17 | 630 | $18.80 M |
| 01/10/2025 | $12.85 | $11.85 (-7.78%) | $12.85 | $11.85 | 31,300 | $18.19 M |
| 01/08/2025 | $12.95 | $12.95 (0%) | $12.95 | $12.95 | 200 | $19.88 M |
| 01/07/2025 | $12.06 | $12.06 (0%) | $12.06 | $12.06 | 0 | $18.51 M |
| 01/06/2025 | $12.06 | $12.06 (0%) | $12.06 | $12.06 | 0 | $18.51 M |
| 01/03/2025 | $12.49 | $12.06 (-3.44%) | $12.90 | $11.99 | 31,020 | $18.51 M |
| 01/02/2025 | $12.00 | $12.00 (0%) | $12.00 | $12.00 | 0 | $18.42 M |
| 12/31/2024 | $12.00 | $12.00 (0%) | $12.00 | $12.00 | 0 | $18.42 M |
| 12/30/2024 | $11.81 | $12.00 (1.61%) | $12.93 | $11.70 | 33,300 | $18.42 M |
| 12/27/2024 | $13.30 | $12.00 (-9.77%) | $13.30 | $12.00 | 3,746 | $18.42 M |
| 12/26/2024 | $13.30 | $13.30 (0%) | $13.30 | $13.30 | 0 | $20.42 M |
| 12/24/2024 | $13.20 | $13.30 (0.76%) | $14.00 | $12.76 | 7,140 | $20.42 M |
| 12/23/2024 | $13.00 | $12.60 (-3.08%) | $14.47 | $12.07 | 6,300 | $19.34 M |
| 12/20/2024 | $12.48 | $12.50 (0.16%) | $14.11 | $12.00 | 5,240 | $19.19 M |
| 12/19/2024 | $11.81 | $11.81 (0%) | $11.81 | $11.81 | 0 | $18.13 M |
| 12/18/2024 | $11.81 | $11.81 (0%) | $11.81 | $11.81 | 0 | $18.13 M |
| 12/17/2024 | $11.81 | $11.81 (0%) | $11.81 | $11.81 | 220 | $18.13 M |
| 12/16/2024 | $12.20 | $12.20 (0%) | $12.20 | $12.20 | 0 | $18.73 M |
| 12/13/2024 | $12.20 | $12.20 (0%) | $12.20 | $12.20 | 0 | $18.73 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.
