Advertisement
U.S. markets closed

Valuence Merger Corp. I (VMCA)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
11.510.00 (0.00%)
At close: 04:00PM EDT
Advertisement
Time Period:
Oct 27, 2023 - Oct 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 25, 202411.5311.6911.5011.5111.51158,300
Oct 24, 202411.5411.6411.5011.5011.509,800
Oct 23, 202411.5411.5411.5411.5411.54-
Oct 22, 202411.5411.5411.5411.5411.54200
Oct 21, 202411.5511.5511.5511.5511.55-
Oct 18, 202411.6611.6611.5511.5511.551,000
Oct 17, 202411.5511.5511.5511.5511.55-
Oct 16, 202411.5511.5511.5511.5511.55100
Oct 15, 202411.5111.5311.5011.5311.532,100
Oct 14, 202411.5111.5111.5111.5111.51-
Oct 11, 202411.5311.5311.5111.5111.511,200
Oct 10, 202411.5211.5511.5011.5311.534,700
Oct 09, 202411.5211.5311.5211.5311.536,000
Oct 08, 202411.5311.5311.5011.5011.501,400
Oct 07, 202411.5211.5211.5211.5211.521,000
Oct 04, 202411.5211.5311.5211.5311.531,000
Oct 03, 202411.5211.5211.5211.5211.52-
Oct 02, 202411.5211.5211.5211.5211.52-
Oct 01, 202411.5211.5211.5211.5211.52-
Sep 30, 202411.5211.5211.5211.5211.521,000
Sep 27, 202411.4911.4911.4911.4911.49-
Sep 26, 202411.4911.4911.4911.4911.49-
Sep 25, 202411.4911.5111.4911.4911.492,000
Sep 24, 202411.4911.5211.4911.5211.523,000
Sep 23, 202411.4911.4911.4911.4911.49-
Sep 20, 202411.4911.4911.4911.4911.49-
Sep 19, 202411.4911.4911.4911.4911.491,600
Sep 18, 202411.5211.5211.4911.4911.493,700
Sep 17, 202411.4911.4911.4911.4911.49-
Sep 16, 202411.4911.4911.4911.4911.49-
Sep 13, 202411.5011.5011.4911.4911.4915,500
Sep 12, 202411.5511.5511.5011.5011.501,200
Sep 11, 202411.5211.5211.5211.5211.52-
Sep 10, 202411.4911.5211.4911.5211.523,100
Sep 09, 202411.5011.5011.4911.4911.491,200
Sep 06, 202411.5511.5511.5511.5511.55-
Sep 05, 202411.5011.5511.5011.5511.553,000
Sep 04, 202411.4911.4911.4911.4911.49-
Sep 03, 202411.5011.5011.4911.4911.492,000
Aug 30, 202411.5111.5111.5111.5111.51-
Aug 29, 202411.4911.5111.4911.5111.514,800
Aug 28, 202411.4911.5311.4911.5311.532,600
Aug 27, 202411.5211.5511.4911.4911.492,000
Aug 26, 202411.4911.4911.4911.4911.49-
Aug 23, 202411.4911.4911.4911.4911.493,200
Aug 22, 202411.5111.5111.5111.5111.51-
Aug 21, 202411.5111.5111.5111.5111.51500
Aug 20, 202411.5111.5111.5111.5111.51-
Aug 19, 202411.5111.5111.5111.5111.511,000
Aug 16, 202411.5111.5111.5111.5111.51-
Aug 15, 202411.5111.5111.5111.5111.51-
Aug 14, 202411.5911.6911.5011.5111.512,900
Aug 13, 202411.5511.5511.5111.5211.521,900
Aug 12, 202411.4811.4811.4811.4811.48-
Aug 09, 202411.4811.4811.4811.4811.48-
Aug 08, 202411.4811.4811.4811.4811.48-
Aug 07, 202411.4811.4811.4811.4811.48-
Aug 06, 202411.4811.4811.4811.4811.48-
Aug 05, 202411.4811.5011.4811.4811.482,700
Aug 02, 202411.4711.4711.4511.4511.451,100
Aug 01, 202411.4911.4911.4911.4911.49-
Jul 31, 202411.4811.4911.4811.4911.492,400
Jul 30, 202411.4611.4711.4611.4711.47600
Jul 29, 202411.4211.4211.4211.4211.42-
Jul 26, 202411.4211.4211.4211.4211.42500
Jul 25, 202411.4711.4711.4711.4711.47-
Jul 24, 202411.4711.4711.4711.4711.47-
Jul 23, 202411.4711.4711.4711.4711.47-
Jul 22, 202411.4711.4711.4511.4711.4731,000
Jul 19, 202411.4711.4711.4711.4711.47-
Jul 18, 202411.4711.4711.4711.4711.47600
Jul 17, 202411.4611.4611.4611.4611.46100
Jul 16, 202411.4211.4711.4211.4711.471,200
Jul 15, 202411.4611.4611.4611.4611.46100
Jul 12, 202411.4411.4411.4111.4111.411,000
Jul 11, 202411.4611.4611.4611.4611.46100
Jul 10, 202411.4211.4711.4211.4711.472,000
Jul 09, 202411.4611.4611.4611.4611.46100
Jul 08, 202411.4111.4611.4111.4211.421,200
Jul 05, 202411.4511.4711.4511.4711.47500
Jul 03, 202411.4511.4511.4511.4511.45-
Jul 02, 202411.4511.4511.4511.4511.45100
Jul 01, 202411.4011.4011.4011.4011.40-
Jun 28, 202411.4811.4811.3911.4011.4013,200
Jun 27, 202411.4711.4911.4611.4611.462,100
Jun 26, 202411.4911.4911.4911.4911.49-
Jun 25, 202411.4711.4911.4111.4911.4911,500
Jun 24, 202411.4411.4411.4411.4411.44-
Jun 21, 202411.4411.4411.4411.4411.44500
Jun 20, 202411.4111.4111.4111.4111.41600
Jun 18, 202411.4811.4811.4811.4811.48-
Jun 17, 202411.4811.4811.4811.4811.481,000
Jun 14, 202411.4811.4811.4611.4611.462,000
Jun 13, 202411.4811.4811.4811.4811.48-
Jun 12, 202411.4811.4811.4811.4811.48200
Jun 11, 202411.4711.4711.4711.4711.47-
Jun 10, 202411.4711.4711.4711.4711.4725,000
Jun 07, 202411.4411.4611.4411.4611.464,300
Jun 06, 202411.4811.4811.4811.4811.48-
Jun 05, 202411.4811.4811.4811.4811.48-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...