-
5 DAY PERFORMANCE
+0.10% -
1 MONTH PERFORMANCE
+0.98% -
3 MONTH PERFORMANCE
+1.67% -
6 MONTH PERFORMANCE
+2.78%
JV SPAC Acquisition Corp. Class A Ordinary Share Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $10.34 | $10.34 (0%) | $10.34 | $10.34 | 861 | $79.48 M |
| 09/27/2024 | $10.34 | $10.34 (0%) | $10.34 | $10.34 | 1,345 | $79.48 M |
| 09/26/2024 | $10.33 | $10.33 (0%) | $10.33 | $10.33 | 0 | $79.40 M |
| 09/25/2024 | $10.33 | $10.33 (0%) | $10.33 | $10.33 | 525 | $79.40 M |
| 09/24/2024 | $10.34 | $10.34 (0%) | $10.34 | $10.34 | 213,320 | $79.48 M |
| 09/23/2024 | $10.35 | $10.34 (-0.1%) | $10.36 | $10.34 | 2,440 | $79.48 M |
| 09/20/2024 | $10.36 | $10.33 (-0.29%) | $10.36 | $10.33 | 2,000 | $79.40 M |
| 09/19/2024 | $10.33 | $10.34 (0.1%) | $10.35 | $10.31 | 2,900 | $79.48 M |
| 09/18/2024 | $10.35 | $10.33 (-0.19%) | $10.35 | $10.30 | 1,104 | $79.40 M |
| 09/17/2024 | $10.33 | $10.33 (0%) | $10.33 | $10.33 | 0 | $79.40 M |
| 09/16/2024 | $10.33 | $10.33 (0%) | $10.33 | $10.33 | 0 | $79.40 M |
| 09/13/2024 | $10.33 | $10.33 (0%) | $10.33 | $10.33 | 700 | $79.40 M |
| 09/12/2024 | $10.33 | $10.33 (0%) | $10.33 | $10.33 | 600 | $79.40 M |
| 09/11/2024 | $10.30 | $10.29 (-0.1%) | $10.34 | $10.29 | 16,201 | $79.09 M |
| 09/10/2024 | $10.30 | $10.31 (0.1%) | $10.31 | $10.30 | 101,505 | $79.25 M |
| 09/09/2024 | $10.27 | $10.28 (0.1%) | $10.28 | $10.27 | 57,636 | $79.01 M |
| 09/06/2024 | $10.26 | $10.27 (0.1%) | $10.27 | $10.26 | 13,400 | $78.94 M |
| 09/05/2024 | $10.26 | $10.25 (-0.1%) | $10.26 | $10.25 | 700 | $78.78 M |
| 09/04/2024 | $10.25 | $10.25 (0%) | $10.25 | $10.25 | 0 | $78.78 M |
| 09/03/2024 | $10.25 | $10.25 (0%) | $10.25 | $10.25 | 1,037 | $78.78 M |
| 08/30/2024 | $10.24 | $10.24 (0%) | $10.24 | $10.24 | 0 | $78.71 M |
| 08/29/2024 | $10.24 | $10.24 (0%) | $10.24 | $10.24 | 0 | |
| 08/28/2024 | $10.24 | $10.24 (0%) | $10.24 | $10.24 | 900 | $78.71 M |
| 08/27/2024 | $10.24 | $10.24 (0%) | $10.24 | $10.24 | 25,000 | $78.71 M |
| 08/26/2024 | $10.25 | $10.25 (0%) | $10.25 | $10.25 | 0 | $78.78 M |
| 08/23/2024 | $10.24 | $10.25 (0.1%) | $10.25 | $10.24 | 64,527 | $78.78 M |
| 08/22/2024 | $10.23 | $10.23 (0%) | $10.23 | $10.23 | 0 | $78.63 M |
| 08/21/2024 | $10.23 | $10.23 (0%) | $10.23 | $10.23 | 0 | $78.63 M |
| 08/20/2024 | $10.23 | $10.23 (0%) | $10.23 | $10.23 | 601 | $78.63 M |
| 08/19/2024 | $10.22 | $10.22 (0%) | $10.22 | $10.22 | 100 | $78.55 M |
| 08/16/2024 | $10.22 | $10.22 (0%) | $10.22 | $10.22 | 0 | |
| 08/15/2024 | $10.22 | $10.22 (0%) | $10.22 | $10.22 | 1,700 | $78.55 M |
| 08/14/2024 | $10.22 | $10.22 (0%) | $10.22 | $10.22 | 102 | $78.55 M |
| 08/13/2024 | $10.21 | $10.21 (0%) | $10.21 | $10.21 | 0 | |
| 08/12/2024 | $10.21 | $10.21 (0%) | $10.21 | $10.21 | 0 | |
| 08/09/2024 | $10.21 | $10.21 (0%) | $10.21 | $10.21 | 0 | |
| 08/08/2024 | $10.23 | $10.21 (-0.2%) | $10.23 | $10.21 | 103,530 | $78.48 M |
| 08/07/2024 | $10.23 | $10.23 (0%) | $10.24 | $10.21 | 137,927 | $78.63 M |
| 08/06/2024 | $10.23 | $10.23 (0%) | $10.23 | $10.23 | 137 | $78.63 M |
| 08/05/2024 | $10.24 | $10.24 (0%) | $10.24 | $10.24 | 0 | |
| 08/02/2024 | $10.24 | $10.24 (0%) | $10.24 | $10.24 | 1,906 | $78.71 M |
| 08/01/2024 | $10.24 | $10.24 (0%) | $10.24 | $10.24 | 25,200 | $78.71 M |
| 07/31/2024 | $10.23 | $10.23 (0%) | $10.23 | $10.23 | 0 | |
| 07/30/2024 | $10.22 | $10.23 (0.1%) | $10.23 | $10.22 | 1,600 | $78.63 M |
| 07/29/2024 | $10.22 | $10.23 (0.1%) | $10.23 | $10.22 | 514 | $78.63 M |
| 07/26/2024 | $10.21 | $10.22 (0.1%) | $10.22 | $10.21 | 3,100 | $78.55 M |
| 07/25/2024 | $10.20 | $10.18 (-0.2%) | $10.20 | $10.18 | 2,700 | $65.53 M |
| 07/24/2024 | $10.19 | $10.20 (0.1%) | $10.20 | $10.19 | 7,300 | $65.66 M |
| 07/23/2024 | $10.19 | $10.18 (-0.1%) | $10.19 | $10.18 | 4,800 | $65.53 M |
| 07/22/2024 | $10.19 | $10.18 (-0.1%) | $10.19 | $10.18 | 3,774 | $65.53 M |
| 07/19/2024 | $10.18 | $10.18 (0%) | $10.18 | $10.18 | 10,400 | $65.53 M |
| 07/18/2024 | $10.15 | $10.17 (0.2%) | $10.17 | $10.15 | 20,555 | $65.47 M |
| 07/17/2024 | $10.15 | $10.16 (0.1%) | $10.16 | $10.15 | 26,164 | $65.41 M |
| 07/16/2024 | $10.16 | $10.16 (0%) | $10.16 | $10.16 | 11,077 | $65.41 M |
| 07/15/2024 | $10.16 | $10.15 (-0.1%) | $10.16 | $10.15 | 29,900 | $65.34 M |
| 07/12/2024 | $10.16 | $10.16 (0%) | $10.16 | $10.15 | 10,649 | $65.40 M |
| 07/11/2024 | $10.16 | $10.16 (0%) | $10.16 | $10.16 | 27,650 | $65.41 M |
| 07/10/2024 | $10.16 | $10.16 (0%) | $10.16 | $10.16 | 21,373 | $65.41 M |
| 07/09/2024 | $10.16 | $10.16 (0%) | $10.16 | $10.16 | 21,286 | $65.41 M |
| 07/08/2024 | $10.16 | $10.16 (0%) | $10.16 | $10.16 | 24,015 | $65.41 M |
| 07/05/2024 | $10.17 | $10.17 (0%) | $10.17 | $10.16 | 32,645 | $65.47 M |
| 07/03/2024 | $10.16 | $10.17 (0.1%) | $10.17 | $10.16 | 179,167 | $65.47 M |
| 07/02/2024 | $10.17 | $10.16 (-0.1%) | $10.17 | $10.16 | 16,049 | $65.41 M |
| 07/01/2024 | $10.17 | $10.17 (0%) | $10.18 | $10.17 | 320,976 | $65.47 M |