-
5 DAY PERFORMANCE
+0.00% -
1 MONTH PERFORMANCE
+0.39% -
3 MONTH PERFORMANCE
+1.57% -
6 MONTH PERFORMANCE
+2.87%
JV SPAC Acquisition Corp. Class A Ordinary Share Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $10.36 | $10.38 (0.19%) | $10.38 | $10.36 | 754 | $59.69 M |
| 11/15/2024 | $10.38 | $10.38 (0%) | $10.38 | $10.38 | 0 | $59.69 M |
| 11/14/2024 | $10.38 | $10.38 (0%) | $10.38 | $10.38 | 0 | $59.69 M |
| 11/13/2024 | $10.38 | $10.38 (0%) | $10.38 | $10.38 | 0 | $59.69 M |
| 11/12/2024 | $10.38 | $10.38 (0%) | $10.38 | $10.38 | 0 | $59.69 M |
| 11/11/2024 | $10.38 | $10.38 (0%) | $10.38 | $10.38 | 0 | $59.69 M |
| 11/08/2024 | $10.38 | $10.38 (0%) | $10.38 | $10.38 | 0 | $59.69 M |
| 11/07/2024 | $10.38 | $10.38 (0%) | $10.38 | $10.38 | 0 | |
| 11/06/2024 | $10.38 | $10.38 (0%) | $10.38 | $10.38 | 0 | |
| 11/05/2024 | $10.39 | $10.38 (-0.1%) | $10.40 | $10.38 | 12,400 | $59.69 M |
| 11/04/2024 | $10.37 | $10.37 (0%) | $10.37 | $10.37 | 0 | $79.71 M |
| 11/01/2024 | $10.37 | $10.37 (0%) | $10.37 | $10.37 | 0 | $79.71 M |
| 10/31/2024 | $10.37 | $10.37 (0%) | $10.37 | $10.37 | 0 | $79.71 M |
| 10/30/2024 | $10.37 | $10.37 (0%) | $10.37 | $10.37 | 0 | $79.71 M |
| 10/29/2024 | $10.37 | $10.37 (0%) | $10.37 | $10.37 | 0 | $79.71 M |
| 10/28/2024 | $10.40 | $10.37 (-0.29%) | $10.40 | $10.37 | 1,100 | $79.71 M |
| 10/25/2024 | $10.42 | $10.42 (0%) | $10.42 | $10.42 | 0 | $80.09 M |
| 10/24/2024 | $10.42 | $10.42 (0%) | $10.42 | $10.42 | 2,201 | $80.09 M |
| 10/23/2024 | $10.34 | $10.37 (0.29%) | $10.37 | $10.34 | 6,145 | $79.71 M |
| 10/22/2024 | $10.34 | $10.34 (0%) | $10.34 | $10.34 | 400 | $79.48 M |
| 10/21/2024 | $10.34 | $10.34 (0%) | $10.34 | $10.34 | 0 | $79.48 M |
| 10/18/2024 | $10.34 | $10.34 (0%) | $10.34 | $10.34 | 100 | $79.48 M |
| 10/17/2024 | $10.33 | $10.34 (0.1%) | $10.34 | $10.33 | 1,000 | $79.48 M |
| 10/16/2024 | $10.33 | $10.33 (0%) | $10.33 | $10.33 | 1,300 | $79.40 M |
| 10/15/2024 | $10.31 | $10.31 (0%) | $10.31 | $10.31 | 0 | $79.25 M |
| 10/14/2024 | $10.31 | $10.31 (0%) | $10.31 | $10.31 | 200 | $79.25 M |
| 10/11/2024 | $10.31 | $10.16 (-1.45%) | $10.31 | $10.16 | 5,700 | $78.09 M |
| 10/10/2024 | $10.35 | $10.17 (-1.74%) | $10.35 | $10.17 | 30,140 | $78.17 M |
| 10/09/2024 | $10.34 | $10.34 (0%) | $10.34 | $10.34 | 0 | $79.48 M |
| 10/08/2024 | $10.34 | $10.34 (0%) | $10.34 | $10.34 | 0 | $79.48 M |
| 10/07/2024 | $10.34 | $10.34 (0%) | $10.34 | $10.34 | 5,400 | $79.48 M |
| 10/04/2024 | $10.33 | $10.33 (0%) | $10.33 | $10.33 | 8,232 | $79.40 M |
| 10/03/2024 | $10.33 | $10.33 (0%) | $10.33 | $10.33 | 6,110 | $79.40 M |
| 10/02/2024 | $10.34 | $10.34 (0%) | $10.34 | $10.34 | 76,428 | $79.48 M |
| 10/01/2024 | $10.35 | $10.35 (0%) | $10.35 | $10.35 | 500 | $79.55 M |
| 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 |