5 DAY PERFORMANCE
+29.80%
1 MONTH PERFORMANCE
+36.35%
3 MONTH PERFORMANCE
+16.24%
6 MONTH PERFORMANCE
+20.15%
YEAR-TO-DATE PERFORMANCE
+26.22%
1 YEAR PERFORMANCE
+26.70%
EQV Ventures Acquisition Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/04/2026 | $10.12 | $10.01 (-1.04%) | $10.12 | $9.91 | 93.60 K | $267.83 M |
| 11/03/2026 | $10.06 | $10.02 (-0.4%) | $10.18 | $10.00 | 86.41 K | $268.10 M |
| 11/02/2026 | $10.21 | $10.06 (-1.47%) | $10.27 | $10.03 | 117.82 K | $269.17 M |
| 10/30/2026 | $10.24 | $10.20 (-0.39%) | $10.26 | $10.05 | 44.21 K | $272.91 M |
| 10/29/2026 | $10.17 | $10.29 (1.18%) | $10.33 | $10.12 | 33.16 K | $275.32 M |
| 10/28/2026 | $10.20 | $10.28 (0.78%) | $10.34 | $10.11 | 29.24 K | $275.05 M |
| 10/27/2026 | $10.21 | $10.19 (-0.2%) | $10.31 | $10.15 | 23.03 K | $272.65 M |
| 10/26/2026 | $10.30 | $10.32 (0.19%) | $10.55 | $10.18 | 48.61 K | $276.13 M |
| 10/23/2026 | $10.19 | $10.22 (0.29%) | $10.29 | $10.11 | 53.80 K | $273.45 M |
| 10/22/2026 | $10.17 | $10.16 (-0.1%) | $10.20 | $10.08 | 26.20 K | $271.84 M |
| 10/21/2026 | $10.10 | $10.13 (0.3%) | $10.19 | $10.09 | 29.54 K | $271.04 M |
| 10/20/2026 | $10.00 | $10.08 (0.8%) | $10.16 | $9.99 | 82.82 K | $269.70 M |
| 10/19/2026 | $9.92 | $10.03 (1.11%) | $10.05 | $9.92 | 60.10 K | $268.37 M |
| 10/16/2026 | $9.95 | $9.90 (-0.5%) | $10.10 | $9.88 | 63.40 K | $264.89 M |
| 10/15/2026 | $9.85 | $10.03 (1.83%) | $10.18 | $9.85 | 63.30 K | $268.37 M |
| 10/14/2026 | $9.86 | $9.89 (0.3%) | $9.97 | $9.82 | 41.60 K | $264.62 M |
| 10/13/2026 | $9.98 | $9.92 (-0.6%) | $10.11 | $9.85 | 33.01 K | $265.42 M |
| 10/12/2026 | $9.88 | $10.04 (1.62%) | $10.09 | $9.86 | 129.43 K | $268.63 M |
| 10/09/2026 | $9.54 | $9.83 (3.04%) | $9.96 | $9.46 | 131.25 K | $263.01 M |
| 10/08/2026 | $9.58 | $9.52 (-0.63%) | $9.64 | $9.47 | 189.13 K | $254.72 M |
| 10/07/2026 | $9.69 | $9.52 (-1.75%) | $9.71 | $9.47 | 219.79 K | $254.72 M |
| 10/06/2026 | $9.66 | $9.74 (0.83%) | $9.82 | $9.56 | 287.14 K | $260.61 M |
| 10/05/2026 | $9.79 | $9.71 (-0.82%) | $9.86 | $9.68 | 134.51 K | $259.80 M |
| 10/02/2026 | $9.88 | $9.84 (-0.4%) | $10.00 | $9.76 | 163.93 K | $263.28 M |
| 10/01/2026 | $10.00 | $9.96 (-0.4%) | $10.09 | $9.89 | 59.90 K | $266.49 M |
| 09/30/2026 | $10.22 | $9.96 (-2.54%) | $10.25 | $9.96 | 92.51 K | $266.49 M |
| 09/29/2026 | $10.15 | $10.19 (0.39%) | $10.34 | $10.12 | 36.03 K | $272.65 M |
| 09/28/2026 | $10.17 | $10.15 (-0.2%) | $10.25 | $10.15 | 69.00 K | $271.58 M |
| 09/25/2026 | $10.26 | $10.20 (-0.58%) | $10.26 | $10.15 | 52.23 K | $272.91 M |
| 09/24/2026 | $10.19 | $10.26 (0.69%) | $10.39 | $10.17 | 31.00 K | $274.52 M |
| 09/23/2026 | $10.34 | $10.14 (-1.93%) | $10.34 | $10.11 | 16.10 K | $271.31 M |
| 09/22/2026 | $10.13 | $10.29 (1.58%) | $10.34 | $10.12 | 27.21 K | $275.32 M |
| 09/21/2026 | $10.15 | $10.22 (0.69%) | $10.23 | $10.00 | 81.60 K | $273.45 M |
| 09/18/2026 | $10.28 | $10.10 (-1.75%) | $10.30 | $10.03 | 85.02 K | $270.24 M |
| 09/17/2026 | $10.08 | $10.25 (1.69%) | $10.34 | $10.08 | 38.57 K | $274.25 M |
| 09/16/2026 | $10.16 | $10.02 (-1.38%) | $10.22 | $9.97 | 60.74 K | $268.10 M |
| 09/15/2026 | $10.59 | $10.21 (-3.59%) | $10.66 | $10.12 | 92.62 K | $273.18 M |
| 09/14/2026 | $10.51 | $10.53 (0.19%) | $10.63 | $10.49 | 150.82 K | $281.74 M |
| 09/11/2026 | $10.58 | $10.45 (-1.23%) | $10.62 | $10.38 | 34.72 K | $279.60 M |
| 09/10/2026 | $10.63 | $10.56 (-0.66%) | $10.73 | $10.45 | 66.18 K | $282.55 M |
| 09/09/2026 | $10.67 | $10.60 (-0.66%) | $10.75 | $10.50 | 116.60 K | $283.62 M |
| 09/08/2026 | $10.42 | $10.63 (2.02%) | $10.80 | $10.42 | 89.70 K | $284.42 M |
| 09/04/2026 | $10.81 | $10.42 (-3.61%) | $10.81 | $10.40 | 87.40 K | $278.80 M |
| 09/03/2026 | $10.90 | $10.86 (-0.37%) | $10.95 | $10.77 | 57.92 K | $290.57 M |
| 09/02/2026 | $10.78 | $10.90 (1.11%) | $11.04 | $10.76 | 173.30 K | $291.64 M |
| 09/01/2026 | $10.91 | $10.79 (-1.1%) | $11.03 | $10.79 | 132.44 K | $288.70 M |
| 08/31/2026 | $11.03 | $10.88 (-1.36%) | $11.18 | $10.88 | 77.60 K | $291.11 M |
| 08/28/2026 | $11.40 | $11.28 (-1.05%) | $11.40 | $11.22 | 116.25 K | $301.81 M |
| 08/27/2026 | $11.25 | $11.36 (0.98%) | $11.43 | $11.17 | 66.22 K | $303.95 M |
| 08/26/2026 | $11.30 | $11.37 (0.62%) | $11.47 | $11.29 | 75.84 K | $304.22 M |
| 08/25/2026 | $11.33 | $11.30 (-0.26%) | $11.42 | $11.25 | 66.10 K | $302.35 M |
| 08/24/2026 | $11.75 | $11.40 (-2.98%) | $11.75 | $11.40 | 92.40 K | $305.02 M |
| 08/21/2026 | $11.46 | $11.69 (2.01%) | $11.74 | $11.40 | 69.71 K | $312.78 M |
| 08/20/2026 | $11.58 | $11.43 (-1.3%) | $11.74 | $11.39 | 60.60 K | $305.82 M |
| 08/19/2026 | $11.32 | $11.52 (1.77%) | $11.75 | $11.28 | 246.50 K | $308.23 M |
| 08/18/2026 | $11.30 | $11.29 (-0.09%) | $11.36 | $11.18 | 98.20 K | $302.08 M |
| 08/17/2026 | $11.25 | $11.31 (0.53%) | $11.33 | $11.07 | 152.20 K | $302.61 M |
| 08/14/2026 | $11.25 | $11.22 (-0.27%) | $11.34 | $11.08 | 121.80 K | $300.21 M |
| 08/13/2026 | $11.39 | $11.21 (-1.58%) | $11.40 | $11.16 | 143.40 K | $299.94 M |
| 08/12/2026 | $11.39 | $11.39 (0%) | $11.46 | $11.31 | 51.20 K | $304.75 M |
| 08/11/2026 | $11.45 | $11.39 (-0.52%) | $11.46 | $11.35 | 70.20 K | $304.75 M |
| 08/10/2026 | $11.36 | $11.39 (0.26%) | $11.91 | $11.26 | 81.11 K | $304.75 M |
| 08/07/2026 | $11.44 | $11.39 (-0.44%) | $11.47 | $11.36 | 38.30 K | $304.55 M |
| 08/06/2026 | $11.45 | $11.44 (-0.09%) | $11.53 | $11.31 | 61.40 K | $305.89 M |
| 08/05/2026 | $11.59 | $11.39 (-1.73%) | $11.59 | $11.34 | 89.05 K | $304.55 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.
