-
5 DAY PERFORMANCE
+0.00% -
1 MONTH PERFORMANCE
+0.18% -
3 MONTH PERFORMANCE
+0.91% -
6 MONTH PERFORMANCE
+1.64% -
YEAR-TO-DATE PERFORMANCE
+3.92% -
1 YEAR PERFORMANCE
+5.30%
AlphaVest Acquisition Corp Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
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 |
08/16/2024 | $11.10 | $11.10 (0%) | $11.10 | $11.10 | 100 | |
08/15/2024 | $11.10 | $11.10 (0%) | $11.10 | $11.10 | 0 | |
08/14/2024 | $11.10 | $11.10 (0%) | $11.10 | $11.10 | 0 | |
08/13/2024 | $11.10 | $11.10 (0%) | $11.10 | $11.10 | 300 | $77.77 M |
08/12/2024 | $11.14 | $11.14 (0%) | $11.14 | $11.14 | 0 | |
08/09/2024 | $11.14 | $11.14 (0%) | $11.14 | $11.14 | 0 | |
08/08/2024 | $11.14 | $11.14 (0%) | $11.14 | $11.14 | 1,900 | |
08/07/2024 | $11.11 | $11.14 (0.27%) | $11.14 | $11.11 | 30,701 | $78.05 M |
08/06/2024 | $11.11 | $11.11 (0%) | $11.11 | $11.11 | 0 | |
08/05/2024 | $11.11 | $11.11 (0%) | $11.11 | $11.11 | 1,803 | $77.84 M |
08/02/2024 | $11.10 | $11.10 (0%) | $11.10 | $11.10 | 0 | |
08/01/2024 | $11.10 | $11.10 (0%) | $11.10 | $11.10 | 25,003 | $77.77 M |
07/31/2024 | $11.09 | $11.09 (0%) | $11.09 | $11.09 | 1,149 | $77.70 M |
07/30/2024 | $11.11 | $11.09 (-0.18%) | $11.11 | $11.09 | 60,800 | $77.70 M |
07/29/2024 | $11.11 | $11.11 (0%) | $11.11 | $11.11 | 0 | |
07/26/2024 | $11.10 | $11.11 (0.09%) | $11.11 | $11.10 | 37,949 | $77.84 M |
07/25/2024 | $11.09 | $11.09 (0%) | $11.09 | $11.07 | 32,601 | $77.70 M |
07/24/2024 | $11.09 | $11.09 (0%) | $11.09 | $11.09 | 1,030 | $77.70 M |
07/23/2024 | $11.08 | $11.08 (0%) | $11.08 | $11.08 | 500 | $77.63 M |
07/19/2024 | $11.08 | $11.08 (0%) | $11.08 | $11.08 | 4,100 | $77.63 M |
07/18/2024 | $11.07 | $11.07 (0%) | $11.07 | $11.07 | 27,073 | $77.56 M |
07/17/2024 | $11.07 | $11.08 (0.09%) | $11.08 | $11.07 | 27,074 | $77.63 M |
07/16/2024 | $11.05 | $11.05 (0%) | $11.06 | $11.05 | 186,517 | $77.42 M |
07/15/2024 | $11.04 | $11.07 (0.27%) | $11.07 | $11.04 | 253,313 | $77.56 M |
07/12/2024 | $11.04 | $11.07 (0.27%) | $11.07 | $11.04 | 253,313 | $77.56 M |
07/11/2024 | $11.06 | $11.06 (0%) | $11.06 | $11.06 | 146,670 | $77.49 M |
07/10/2024 | $11.04 | $11.04 (0%) | $11.04 | $11.04 | 262 | $77.35 M |
07/02/2024 | $11.04 | $11.04 (0%) | $11.04 | $11.04 | 335 | $77.35 M |