-
5 DAY PERFORMANCE
+0.18% -
1 MONTH PERFORMANCE
+0.63% -
3 MONTH PERFORMANCE
+1.35% -
6 MONTH PERFORMANCE
+2.09% -
YEAR-TO-DATE PERFORMANCE
+5.04% -
1 YEAR PERFORMANCE
+5.73%
AlphaVest Acquisition Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $11.25 | $11.25 (0%) | $11.25 | $11.25 | 1,782 | $78.82 M |
| 11/15/2024 | $11.23 | $11.23 (0%) | $11.23 | $11.23 | 7,322 | $78.68 M |
| 11/14/2024 | $11.22 | $11.22 (0%) | $11.22 | $11.22 | 10,100 | $78.61 M |
| 11/13/2024 | $11.23 | $11.23 (0%) | $11.23 | $11.23 | 0 | $78.68 M |
| 11/12/2024 | $11.23 | $11.23 (0%) | $11.23 | $11.23 | 0 | $78.68 M |
| 11/11/2024 | $11.23 | $11.23 (0%) | $11.23 | $11.23 | 0 | $78.68 M |
| 11/08/2024 | $11.23 | $11.23 (0%) | $11.23 | $11.23 | 17,700 | $78.68 M |
| 11/07/2024 | $11.22 | $11.22 (0%) | $11.22 | $11.22 | 0 | $78.61 M |
| 11/06/2024 | $11.22 | $11.22 (0%) | $11.22 | $11.22 | 4,400 | $78.61 M |
| 11/05/2024 | $11.23 | $11.23 (0%) | $11.23 | $11.23 | 4,400 | $78.68 M |
| 11/04/2024 | $11.22 | $11.22 (0%) | $11.22 | $11.22 | 0 | $78.61 M |
| 11/01/2024 | $11.22 | $11.22 (0%) | $11.22 | $11.22 | 1,003 | $78.61 M |
| 10/31/2024 | $11.22 | $11.22 (0%) | $11.22 | $11.22 | 1,001 | $78.61 M |
| 10/30/2024 | $11.21 | $11.21 (0%) | $11.21 | $11.21 | 600 | $78.54 M |
| 10/29/2024 | $11.20 | $11.20 (0%) | $11.20 | $11.20 | 0 | $78.47 M |
| 10/28/2024 | $11.20 | $11.20 (0%) | $11.20 | $11.20 | 0 | $78.47 M |
| 10/25/2024 | $11.20 | $11.20 (0%) | $11.20 | $11.20 | 41,311 | $78.47 M |
| 10/24/2024 | $11.20 | $11.20 (0%) | $11.20 | $11.20 | 113,000 | $78.47 M |
| 10/23/2024 | $11.19 | $11.19 (0%) | $11.19 | $11.19 | 0 | $78.40 M |
| 10/22/2024 | $11.19 | $11.19 (0%) | $11.19 | $11.19 | 1,000 | $78.40 M |
| 10/21/2024 | $11.18 | $11.18 (0%) | $11.18 | $11.18 | 0 | $78.33 M |
| 10/18/2024 | $11.18 | $11.18 (0%) | $11.18 | $11.18 | 0 | $78.33 M |
| 10/17/2024 | $11.18 | $11.18 (0%) | $11.18 | $11.18 | 600 | $78.33 M |
| 10/16/2024 | $11.17 | $11.17 (0%) | $11.17 | $11.17 | 0 | $78.26 M |
| 10/15/2024 | $11.17 | $11.17 (0%) | $11.17 | $11.17 | 0 | $78.26 M |
| 10/14/2024 | $11.17 | $11.17 (0%) | $11.17 | $11.17 | 0 | $78.26 M |
| 10/11/2024 | $11.17 | $11.17 (0%) | $11.17 | $11.17 | 0 | |
| 10/10/2024 | $11.17 | $11.17 (0%) | $11.17 | $11.17 | 0 | |
| 10/09/2024 | $11.17 | $11.17 (0%) | $11.17 | $11.17 | 2,000 | $78.26 M |
| 10/08/2024 | $11.18 | $11.18 (0%) | $11.18 | $11.18 | 0 | $78.33 M |
| 10/07/2024 | $11.18 | $11.18 (0%) | $11.18 | $11.18 | 0 | $78.33 M |
| 10/04/2024 | $11.18 | $11.18 (0%) | $11.18 | $11.18 | 521 | $78.33 M |
| 10/03/2024 | $11.15 | $11.16 (0.09%) | $11.16 | $11.15 | 14,502 | $78.19 M |
| 10/02/2024 | $11.15 | $11.15 (0%) | $11.15 | $11.15 | 3,003 | $78.12 M |
| 10/01/2024 | $11.13 | $11.13 (0%) | $11.13 | $11.13 | 200 | $77.98 M |
| 09/30/2024 | $11.13 | $11.13 (0%) | $11.13 | $11.13 | 0 | $77.98 M |
| 09/27/2024 | $11.13 | $11.13 (0%) | $11.13 | $11.13 | 0 | $77.98 M |
| 09/26/2024 | $11.13 | $11.13 (0%) | $11.13 | $11.13 | 0 | $77.98 M |
| 09/25/2024 | $11.13 | $11.13 (0%) | $11.13 | $11.13 | 0 | $77.98 M |
| 09/24/2024 | $11.13 | $11.13 (0%) | $11.13 | $11.13 | 0 | $77.98 M |
| 09/23/2024 | $11.13 | $11.13 (0%) | $11.13 | $11.13 | 18,700 | $77.98 M |
| 09/20/2024 | $11.13 | $11.13 (0%) | $11.13 | $11.13 | 325 | $77.98 M |
| 09/19/2024 | $11.13 | $11.13 (0%) | $11.13 | $11.13 | 219 | $77.98 M |
| 09/18/2024 | $11.13 | $11.13 (0%) | $11.13 | $11.13 | 293,500 | $77.98 M |
| 09/17/2024 | $11.13 | $11.13 (0%) | $11.13 | $11.13 | 32,201 | $77.98 M |
| 09/16/2024 | $11.13 | $11.13 (0%) | $11.13 | $11.13 | 0 | $77.98 M |
| 09/13/2024 | $11.13 | $11.13 (0%) | $11.13 | $11.13 | 0 | $77.98 M |
| 09/12/2024 | $11.12 | $11.13 (0.09%) | $11.13 | $11.12 | 700 | $77.98 M |
| 09/11/2024 | $11.13 | $11.12 (-0.09%) | $11.15 | $11.11 | 81,200 | $77.91 M |
| 09/10/2024 | $11.14 | $11.12 (-0.18%) | $11.14 | $11.12 | 28,300 | $77.91 M |
| 09/09/2024 | $11.12 | $11.12 (0%) | $11.12 | $11.12 | 0 | $77.91 M |
| 09/06/2024 | $11.12 | $11.12 (0%) | $11.12 | $11.12 | 0 | $77.91 M |
| 09/05/2024 | $11.12 | $11.12 (0%) | $11.12 | $11.12 | 0 | |
| 09/04/2024 | $11.12 | $11.12 (0%) | $11.12 | $11.12 | 0 | $77.91 M |
| 09/03/2024 | $11.13 | $11.12 (-0.09%) | $11.13 | $11.12 | 74,203 | $77.91 M |
| 08/30/2024 | $11.11 | $11.11 (0%) | $11.11 | $11.11 | 0 | $77.91 M |
| 08/29/2024 | $11.11 | $11.11 (0%) | $11.11 | $11.11 | 0 | |
| 08/28/2024 | $11.11 | $11.11 (0%) | $11.11 | $11.11 | 76,002 | $77.91 M |
| 08/27/2024 | $11.12 | $11.12 (0%) | $11.12 | $11.12 | 76,002 | $77.91 M |
| 08/26/2024 | $11.12 | $11.12 (0%) | $11.12 | $11.12 | 73,001 | $77.91 M |
| 08/23/2024 | $11.11 | $11.11 (0%) | $11.11 | $11.11 | 0 | $77.84 M |
| 08/22/2024 | $11.11 | $11.11 (0%) | $11.11 | $11.11 | 0 | $77.84 M |
| 08/21/2024 | $11.11 | $11.11 (0%) | $11.11 | $11.11 | 0 | |
| 08/20/2024 | $11.14 | $11.11 (-0.27%) | $11.14 | $11.11 | 300 | $77.84 M |
| 08/19/2024 | $11.12 | $11.13 (0.09%) | $11.13 | $11.12 | 7,401 | $77.98 M |