Advertisement
Valuence Merger Corp. I (VMCA)
NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Follow
At close: 04:00PM EDT
Advertisement
Time Period:
Oct 27, 2023 - Oct 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 25, 2024 | 11.53 | 11.69 | 11.50 | 11.51 | 11.51 | 158,300 |
| Oct 24, 2024 | 11.54 | 11.64 | 11.50 | 11.50 | 11.50 | 9,800 |
| Oct 23, 2024 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | - |
| Oct 22, 2024 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | 200 |
| Oct 21, 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - |
| Oct 18, 2024 | 11.66 | 11.66 | 11.55 | 11.55 | 11.55 | 1,000 |
| Oct 17, 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - |
| Oct 16, 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 100 |
| Oct 15, 2024 | 11.51 | 11.53 | 11.50 | 11.53 | 11.53 | 2,100 |
| Oct 14, 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - |
| Oct 11, 2024 | 11.53 | 11.53 | 11.51 | 11.51 | 11.51 | 1,200 |
| Oct 10, 2024 | 11.52 | 11.55 | 11.50 | 11.53 | 11.53 | 4,700 |
| Oct 09, 2024 | 11.52 | 11.53 | 11.52 | 11.53 | 11.53 | 6,000 |
| Oct 08, 2024 | 11.53 | 11.53 | 11.50 | 11.50 | 11.50 | 1,400 |
| Oct 07, 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 1,000 |
| Oct 04, 2024 | 11.52 | 11.53 | 11.52 | 11.53 | 11.53 | 1,000 |
| Oct 03, 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | - |
| Oct 02, 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | - |
| Oct 01, 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | - |
| Sep 30, 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 1,000 |
| Sep 27, 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - |
| Sep 26, 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - |
| Sep 25, 2024 | 11.49 | 11.51 | 11.49 | 11.49 | 11.49 | 2,000 |
| Sep 24, 2024 | 11.49 | 11.52 | 11.49 | 11.52 | 11.52 | 3,000 |
| Sep 23, 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - |
| Sep 20, 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - |
| Sep 19, 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 1,600 |
| Sep 18, 2024 | 11.52 | 11.52 | 11.49 | 11.49 | 11.49 | 3,700 |
| Sep 17, 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - |
| Sep 16, 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - |
| Sep 13, 2024 | 11.50 | 11.50 | 11.49 | 11.49 | 11.49 | 15,500 |
| Sep 12, 2024 | 11.55 | 11.55 | 11.50 | 11.50 | 11.50 | 1,200 |
| Sep 11, 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | - |
| Sep 10, 2024 | 11.49 | 11.52 | 11.49 | 11.52 | 11.52 | 3,100 |
| Sep 09, 2024 | 11.50 | 11.50 | 11.49 | 11.49 | 11.49 | 1,200 |
| Sep 06, 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - |
| Sep 05, 2024 | 11.50 | 11.55 | 11.50 | 11.55 | 11.55 | 3,000 |
| Sep 04, 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - |
| Sep 03, 2024 | 11.50 | 11.50 | 11.49 | 11.49 | 11.49 | 2,000 |
| Aug 30, 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - |
| Aug 29, 2024 | 11.49 | 11.51 | 11.49 | 11.51 | 11.51 | 4,800 |
| Aug 28, 2024 | 11.49 | 11.53 | 11.49 | 11.53 | 11.53 | 2,600 |
| Aug 27, 2024 | 11.52 | 11.55 | 11.49 | 11.49 | 11.49 | 2,000 |
| Aug 26, 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - |
| Aug 23, 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 3,200 |
| Aug 22, 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - |
| Aug 21, 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 500 |
| Aug 20, 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - |
| Aug 19, 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 1,000 |
| Aug 16, 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - |
| Aug 15, 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - |
| Aug 14, 2024 | 11.59 | 11.69 | 11.50 | 11.51 | 11.51 | 2,900 |
| Aug 13, 2024 | 11.55 | 11.55 | 11.51 | 11.52 | 11.52 | 1,900 |
| Aug 12, 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | - |
| Aug 09, 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | - |
| Aug 08, 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | - |
| Aug 07, 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | - |
| Aug 06, 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | - |
| Aug 05, 2024 | 11.48 | 11.50 | 11.48 | 11.48 | 11.48 | 2,700 |
| Aug 02, 2024 | 11.47 | 11.47 | 11.45 | 11.45 | 11.45 | 1,100 |
| Aug 01, 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - |
| Jul 31, 2024 | 11.48 | 11.49 | 11.48 | 11.49 | 11.49 | 2,400 |
| Jul 30, 2024 | 11.46 | 11.47 | 11.46 | 11.47 | 11.47 | 600 |
| Jul 29, 2024 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | - |
| Jul 26, 2024 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 500 |
| Jul 25, 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | - |
| Jul 24, 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | - |
| Jul 23, 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | - |
| Jul 22, 2024 | 11.47 | 11.47 | 11.45 | 11.47 | 11.47 | 31,000 |
| Jul 19, 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | - |
| Jul 18, 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 600 |
| Jul 17, 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 100 |
| Jul 16, 2024 | 11.42 | 11.47 | 11.42 | 11.47 | 11.47 | 1,200 |
| Jul 15, 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 100 |
| Jul 12, 2024 | 11.44 | 11.44 | 11.41 | 11.41 | 11.41 | 1,000 |
| Jul 11, 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 100 |
| Jul 10, 2024 | 11.42 | 11.47 | 11.42 | 11.47 | 11.47 | 2,000 |
| Jul 09, 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 100 |
| Jul 08, 2024 | 11.41 | 11.46 | 11.41 | 11.42 | 11.42 | 1,200 |
| Jul 05, 2024 | 11.45 | 11.47 | 11.45 | 11.47 | 11.47 | 500 |
| Jul 03, 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - |
| Jul 02, 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 100 |
| Jul 01, 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
| Jun 28, 2024 | 11.48 | 11.48 | 11.39 | 11.40 | 11.40 | 13,200 |
| Jun 27, 2024 | 11.47 | 11.49 | 11.46 | 11.46 | 11.46 | 2,100 |
| Jun 26, 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - |
| Jun 25, 2024 | 11.47 | 11.49 | 11.41 | 11.49 | 11.49 | 11,500 |
| Jun 24, 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | - |
| Jun 21, 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 500 |
| Jun 20, 2024 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | 600 |
| Jun 18, 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | - |
| Jun 17, 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 1,000 |
| Jun 14, 2024 | 11.48 | 11.48 | 11.46 | 11.46 | 11.46 | 2,000 |
| Jun 13, 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | - |
| Jun 12, 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 200 |
| Jun 11, 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | - |
| Jun 10, 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 25,000 |
| Jun 07, 2024 | 11.44 | 11.46 | 11.44 | 11.46 | 11.46 | 4,300 |
| Jun 06, 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | - |
| Jun 05, 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.