5 DAY PERFORMANCE
+4.93%
1 MONTH PERFORMANCE
+48.70%
3 MONTH PERFORMANCE
-24.61%
6 MONTH PERFORMANCE
-22.24%
YEAR-TO-DATE PERFORMANCE
-19.65%
1 YEAR PERFORMANCE
-19.01%
AlphaVest Acquisition Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/03/2025 | $8.25 | $8.70 (5.45%) | $9.16 | $7.50 | 8.59 K | $13.70 M |
| 12/02/2025 | $8.12 | $7.90 (-2.71%) | $8.12 | $7.90 | 2.92 K | $12.44 M |
| 12/01/2025 | $8.67 | $8.18 (-5.65%) | $9.85 | $7.61 | 21.43 K | $12.88 M |
| 11/28/2025 | $7.90 | $8.73 (10.51%) | $8.90 | $7.90 | 15.54 K | $13.74 M |
| 11/26/2025 | $7.53 | $7.53 (0%) | $7.77 | $7.52 | 9.61 K | $11.85 M |
| 11/25/2025 | $7.45 | $7.52 (0.94%) | $8.03 | $7.40 | 9.20 K | $11.84 M |
| 11/24/2025 | $7.36 | $7.46 (1.36%) | $7.77 | $7.33 | 7.89 K | $11.74 M |
| 11/21/2025 | $6.87 | $7.10 (3.35%) | $7.36 | $6.87 | 16.26 K | $11.18 M |
| 11/20/2025 | $6.79 | $6.89 (1.47%) | $7.18 | $6.76 | 26.14 K | $10.85 M |
| 11/19/2025 | $6.83 | $6.88 (0.73%) | $7.05 | $6.70 | 13.50 K | $10.83 M |
| 11/18/2025 | $6.70 | $6.98 (4.18%) | $7.65 | $6.70 | 38.52 K | $10.99 M |
| 11/17/2025 | $6.80 | $6.75 (-0.74%) | $7.20 | $6.15 | 14.75 K | $10.63 M |
| 11/14/2025 | $6.75 | $6.75 (0%) | $6.88 | $6.00 | 15.33 K | $10.63 M |
| 11/13/2025 | $7.06 | $7.18 (1.7%) | $7.18 | $6.90 | 18.10 K | $11.30 M |
| 11/12/2025 | $7.49 | $7.75 (3.47%) | $8.53 | $7.10 | 114.64 K | $12.20 M |
| 11/11/2025 | $7.03 | $7.50 (6.69%) | $7.70 | $6.48 | 37.10 K | $11.81 M |
| 11/10/2025 | $6.70 | $7.12 (6.27%) | $7.48 | $6.69 | 13.60 K | $11.21 M |
| 11/07/2025 | $7.44 | $7.31 (-1.75%) | $7.60 | $7.28 | 9.46 K | $11.51 M |
| 11/06/2025 | $6.75 | $7.86 (16.44%) | $8.15 | $6.16 | 103.60 K | $12.37 M |
| 11/05/2025 | $6.03 | $7.51 (24.54%) | $8.88 | $5.43 | 40.95 K | $11.82 M |
| 11/04/2025 | $6.50 | $6.16 (-5.23%) | $6.50 | $5.58 | 17.54 K | $9.70 M |
| 11/03/2025 | $7.93 | $7.10 (-10.47%) | $7.93 | $6.66 | 10.83 K | $11.18 M |
| 10/31/2025 | $7.57 | $7.65 (1.06%) | $7.94 | $7.15 | 283.51 K | $12.04 M |
| 10/30/2025 | $8.25 | $7.70 (-6.67%) | $8.75 | $7.00 | 318.80 K | $12.12 M |
| 10/29/2025 | $8.83 | $8.53 (-3.4%) | $9.16 | $8.46 | 109.34 K | $13.43 M |
| 10/28/2025 | $9.00 | $8.80 (-2.22%) | $9.38 | $8.50 | 123.40 K | $13.85 M |
| 10/27/2025 | $9.51 | $9.00 (-5.36%) | $9.60 | $9.00 | 16.71 K | $14.17 M |
| 10/24/2025 | $9.02 | $9.60 (6.43%) | $9.98 | $9.02 | 20.14 K | $15.11 M |
| 10/23/2025 | $8.98 | $9.90 (10.24%) | $10.04 | $8.67 | 55.32 K | $15.59 M |
| 10/22/2025 | $10.45 | $9.42 (-9.86%) | $10.80 | $8.26 | 190.82 K | $14.83 M |
| 10/21/2025 | $13.00 | $13.50 (3.85%) | $15.97 | $11.66 | 3.54 M | $21.25 M |
| 10/20/2025 | $10.05 | $8.32 (-17.21%) | $10.05 | $8.00 | 744.20 K | $13.10 M |
| 10/17/2025 | $10.97 | $10.01 (-8.75%) | $12.07 | $9.30 | 23.94 K | $15.76 M |
| 10/16/2025 | $11.12 | $11.50 (3.42%) | $12.67 | $10.90 | 11.05 K | $18.11 M |
| 10/15/2025 | $12.50 | $11.79 (-5.68%) | $13.00 | $10.40 | 23.10 K | $18.56 M |
| 10/14/2025 | $10.99 | $11.64 (5.91%) | $11.64 | $10.99 | 2.10 K | $18.33 M |
| 10/13/2025 | $10.79 | $10.50 (-2.69%) | $10.79 | $10.50 | 742 | $16.53 M |
| 10/10/2025 | $10.00 | $10.45 (4.5%) | $10.45 | $10.00 | 2.20 K | $16.45 M |
| 10/09/2025 | $10.38 | $10.02 (-3.47%) | $10.38 | $10.00 | 5.40 K | $15.78 M |
| 10/08/2025 | $9.99 | $10.28 (2.9%) | $10.30 | $9.99 | 4.90 K | $16.18 M |
| 10/07/2025 | $10.98 | $10.30 (-6.19%) | $11.50 | $10.30 | 7.27 K | $16.22 M |
| 10/06/2025 | $11.41 | $10.50 (-7.98%) | $12.29 | $10.50 | 9.06 K | $16.53 M |
| 10/03/2025 | $12.52 | $12.22 (-2.4%) | $13.64 | $11.38 | 9.30 K | $19.24 M |
| 10/02/2025 | $13.23 | $12.85 (-2.87%) | $13.23 | $12.00 | 3.41 K | $20.23 M |
| 10/01/2025 | $12.81 | $12.81 (0%) | $12.81 | $12.81 | 2.32 K | $20.17 M |
| 09/30/2025 | $12.82 | $12.82 (0%) | $14.58 | $12.22 | 4.80 K | $20.18 M |
| 09/29/2025 | $13.69 | $12.60 (-7.96%) | $13.69 | $12.04 | 4.89 K | $19.84 M |
| 09/26/2025 | $12.30 | $13.50 (9.76%) | $13.70 | $11.60 | 9.34 K | $21.25 M |
| 09/25/2025 | $13.70 | $13.35 (-2.55%) | $14.25 | $12.15 | 17.60 K | $21.02 M |
| 09/24/2025 | $15.10 | $14.20 (-5.96%) | $16.78 | $12.50 | 35.79 K | $22.36 M |
| 09/23/2025 | $20.09 | $18.50 (-7.91%) | $20.91 | $16.00 | 30.62 K | $29.13 M |
| 09/22/2025 | $16.93 | $20.31 (19.96%) | $20.44 | $16.16 | 55.91 K | $31.98 M |
| 09/19/2025 | $23.81 | $22.20 (-6.76%) | $42.00 | $18.43 | 1.12 M | $34.95 M |
| 09/18/2025 | $13.50 | $15.11 (11.93%) | $16.21 | $13.50 | 9.50 K | $23.79 M |
| 09/17/2025 | $12.70 | $13.40 (5.51%) | $13.63 | $12.70 | 4.00 K | $21.10 M |
| 09/16/2025 | $13.40 | $13.11 (-2.16%) | $14.25 | $11.88 | 9.13 K | $20.64 M |
| 09/15/2025 | $13.13 | $14.28 (8.76%) | $14.28 | $11.75 | 6.11 K | $22.48 M |
| 09/12/2025 | $13.26 | $14.34 (8.14%) | $14.34 | $11.00 | 8.90 K | $22.58 M |
| 09/11/2025 | $13.69 | $14.00 (2.26%) | $18.07 | $13.42 | 12.45 K | $22.04 M |
| 09/10/2025 | $17.50 | $12.71 (-27.37%) | $22.50 | $12.71 | 14.90 K | $20.01 M |
| 09/09/2025 | $17.19 | $16.95 (-1.4%) | $17.98 | $15.02 | 5.83 K | $26.69 M |
| 09/08/2025 | $12.50 | $18.43 (47.44%) | $24.29 | $12.50 | 23.94 K | $29.02 M |
| 09/05/2025 | $12.15 | $12.15 (0%) | $12.15 | $12.15 | 36 | $19.13 M |
| 09/04/2025 | $12.41 | $12.15 (-2.1%) | $12.41 | $11.75 | 5.70 K | $19.13 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.
