5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
+0.35%
3 MONTH PERFORMANCE
+1.69%
6 MONTH PERFORMANCE
+2.97%
YEAR-TO-DATE PERFORMANCE
+0.35%
1 YEAR PERFORMANCE
+5.73%
AlphaVest Acquisition Corp Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
02/18/2025 | $11.44 | $11.44 (0%) | $11.44 | $11.44 | 0 | $54.06 M |
02/14/2025 | $11.44 | $11.44 (0%) | $11.44 | $11.44 | 0 | |
02/13/2025 | $11.44 | $11.44 (0%) | $11.44 | $11.44 | 0 | |
02/12/2025 | $11.44 | $11.44 (0%) | $11.44 | $11.44 | 0 | |
02/11/2025 | $11.44 | $11.44 (0%) | $11.44 | $11.44 | 299 | $54.06 M |
02/10/2025 | $11.44 | $11.44 (0%) | $11.44 | $11.44 | 300 | $54.06 M |
02/07/2025 | $11.38 | $11.38 (0%) | $11.38 | $11.38 | 0 | $53.78 M |
02/06/2025 | $11.38 | $11.38 (0%) | $11.38 | $11.38 | 0 | $53.78 M |
02/05/2025 | $11.38 | $11.38 (0%) | $11.38 | $11.38 | 0 | $53.78 M |
02/04/2025 | $11.38 | $11.38 (0%) | $11.38 | $11.38 | 0 | $53.78 M |
02/03/2025 | $11.38 | $11.38 (0%) | $11.38 | $11.38 | 200 | $53.78 M |
01/31/2025 | $11.50 | $11.50 (0%) | $11.50 | $11.50 | 0 | $54.35 M |
01/30/2025 | $11.50 | $11.50 (0%) | $11.50 | $11.50 | 0 | $54.35 M |
01/29/2025 | $11.50 | $11.50 (0%) | $11.50 | $11.50 | 302 | $54.35 M |
01/28/2025 | $11.40 | $11.40 (0%) | $11.40 | $11.40 | 12,100 | $53.87 M |
01/27/2025 | $11.45 | $11.39 (-0.52%) | $11.50 | $11.38 | 6,800 | $53.83 M |
01/24/2025 | $11.45 | $11.39 (-0.52%) | $11.45 | $11.39 | 1,118 | $53.83 M |
01/23/2025 | $11.40 | $11.40 (0%) | $11.40 | $11.40 | 0 | $53.87 M |
01/22/2025 | $11.40 | $11.40 (0%) | $11.40 | $11.40 | 296 | $53.87 M |
01/21/2025 | $11.39 | $11.39 (0%) | $11.39 | $11.39 | 0 | $53.83 M |
01/17/2025 | $11.39 | $11.39 (0%) | $11.39 | $11.39 | 115 | $53.83 M |
01/16/2025 | $11.37 | $11.37 (0%) | $11.37 | $11.37 | 108 | $53.73 M |
01/15/2025 | $11.37 | $11.37 (0%) | $11.37 | $11.37 | 200 | $53.73 M |
01/14/2025 | $11.37 | $11.37 (0%) | $11.37 | $11.37 | 112 | $53.73 M |
01/13/2025 | $11.37 | $11.37 (0%) | $11.37 | $11.37 | 0 | $53.73 M |
01/10/2025 | $11.37 | $11.37 (0%) | $11.37 | $11.37 | 0 | $53.73 M |
01/08/2025 | $11.37 | $11.37 (0%) | $11.37 | $11.37 | 320 | $53.73 M |
01/07/2025 | $11.40 | $11.40 (0%) | $11.40 | $11.40 | 0 | $53.87 M |
01/06/2025 | $11.40 | $11.40 (0%) | $11.40 | $11.40 | 200 | $53.87 M |
01/03/2025 | $11.40 | $11.40 (0%) | $11.40 | $11.40 | 0 | $53.87 M |
01/02/2025 | $11.40 | $11.40 (0%) | $11.40 | $11.40 | 0 | $53.87 M |
12/31/2024 | $11.40 | $11.40 (0%) | $11.40 | $11.40 | 0 | $53.87 M |
12/30/2024 | $11.40 | $11.40 (0%) | $11.40 | $11.40 | 1,618 | $53.87 M |
12/27/2024 | $11.35 | $11.35 (0%) | $11.35 | $11.35 | 0 | $53.64 M |
12/26/2024 | $11.35 | $11.35 (0%) | $11.35 | $11.35 | 0 | $53.64 M |
12/24/2024 | $11.35 | $11.35 (0%) | $11.35 | $11.35 | 0 | $53.64 M |
12/23/2024 | $11.37 | $11.35 (-0.18%) | $11.37 | $11.35 | 1,200 | $53.64 M |
12/20/2024 | $11.35 | $11.35 (0%) | $11.35 | $11.35 | 13,054 | $53.64 M |
12/19/2024 | $11.34 | $11.34 (0%) | $11.34 | $11.34 | 0 | $53.59 M |
12/18/2024 | $11.34 | $11.34 (0%) | $11.34 | $11.34 | 0 | $53.59 M |
12/17/2024 | $11.34 | $11.34 (0%) | $11.34 | $11.34 | 0 | $53.59 M |
12/16/2024 | $11.34 | $11.34 (0%) | $11.34 | $11.34 | 0 | $53.59 M |
12/13/2024 | $11.34 | $11.34 (0%) | $11.34 | $11.34 | 3,039 | $53.59 M |
12/12/2024 | $11.34 | $11.34 (0%) | $11.34 | $11.34 | 1,811 | $53.59 M |
12/11/2024 | $11.35 | $11.35 (0%) | $11.35 | $11.35 | 0 | $53.64 M |
12/10/2024 | $11.34 | $11.35 (0.09%) | $11.35 | $11.34 | 125,616 | $53.64 M |
12/09/2024 | $11.34 | $11.31 (-0.26%) | $11.34 | $11.31 | 1,741 | $53.45 M |
12/06/2024 | $11.34 | $11.34 (0%) | $11.34 | $11.34 | 49,000 | $53.59 M |
12/05/2024 | $11.31 | $11.31 (0%) | $11.31 | $11.31 | 0 | $53.45 M |
12/04/2024 | $11.29 | $11.31 (0.18%) | $11.31 | $11.29 | 15,303 | $53.45 M |
12/03/2024 | $11.25 | $11.25 (0%) | $11.25 | $11.25 | 0 | $53.17 M |
12/02/2024 | $11.25 | $11.25 (0%) | $11.25 | $11.25 | 0 | $53.17 M |
11/29/2024 | $11.25 | $11.25 (0%) | $11.25 | $11.25 | 0 | $53.17 M |
11/27/2024 | $11.25 | $11.25 (0%) | $11.25 | $11.25 | 0 | |
11/26/2024 | $11.25 | $11.25 (0%) | $11.25 | $11.25 | 0 | $53.17 M |
11/25/2024 | $11.25 | $11.25 (0%) | $11.25 | $11.25 | 0 | $53.17 M |
11/22/2024 | $11.25 | $11.25 (0%) | $11.25 | $11.25 | 0 | $53.17 M |