5 DAY PERFORMANCE
+0.10%
1 MONTH PERFORMANCE
+0.77%
3 MONTH PERFORMANCE
+1.84%
6 MONTH PERFORMANCE
+3.45%
YEAR-TO-DATE PERFORMANCE
+0.77%
JV SPAC Acquisition Corp. Class A Ordinary Share Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/13/2025 | $10.50 | $10.50 (0%) | $10.50 | $10.50 | 1,077 | $60.38 M |
| 01/10/2025 | $10.50 | $10.49 (-0.1%) | $10.50 | $10.49 | 321 | $60.32 M |
| 01/08/2025 | $10.48 | $10.48 (0%) | $10.48 | $10.48 | 1,200 | $60.26 M |
| 01/07/2025 | $10.46 | $10.44 (-0.19%) | $10.46 | $10.44 | 6,800 | $60.03 M |
| 01/06/2025 | $10.43 | $10.43 (0%) | $10.43 | $10.43 | 7,567 | $59.97 M |
| 01/03/2025 | $10.45 | $10.43 (-0.19%) | $10.45 | $10.43 | 200,054 | $59.97 M |
| 01/02/2025 | $10.42 | $10.42 (0%) | $10.42 | $10.42 | 0 | $59.92 M |
| 12/31/2024 | $10.42 | $10.42 (0%) | $10.42 | $10.42 | 0 | $59.92 M |
| 12/30/2024 | $10.42 | $10.42 (0%) | $10.42 | $10.42 | 0 | $59.92 M |
| 12/27/2024 | $10.42 | $10.42 (0%) | $10.42 | $10.42 | 0 | $59.92 M |
| 12/26/2024 | $10.42 | $10.42 (0%) | $10.42 | $10.42 | 0 | $59.92 M |
| 12/24/2024 | $10.42 | $10.42 (0%) | $10.42 | $10.42 | 500 | $59.92 M |
| 12/23/2024 | $10.50 | $10.45 (-0.48%) | $10.50 | $10.45 | 2,614 | $60.09 M |
| 12/20/2024 | $10.43 | $10.45 (0.19%) | $10.45 | $10.43 | 16,406 | $60.09 M |
| 12/19/2024 | $10.42 | $10.42 (0%) | $10.42 | $10.42 | 0 | $59.92 M |
| 12/18/2024 | $10.42 | $10.42 (0%) | $10.42 | $10.42 | 0 | $59.92 M |
| 12/17/2024 | $10.42 | $10.42 (0%) | $10.42 | $10.42 | 520 | $59.92 M |
| 12/16/2024 | $10.42 | $10.42 (0%) | $10.43 | $10.42 | 94,609 | $59.92 M |
| 12/13/2024 | $10.42 | $10.42 (0%) | $10.42 | $10.42 | 5,012 | $59.92 M |
| 12/12/2024 | $10.41 | $10.41 (0%) | $10.41 | $10.41 | 150,000 | $59.86 M |
| 12/11/2024 | $10.40 | $10.40 (0%) | $10.40 | $10.40 | 0 | $59.80 M |
| 12/10/2024 | $10.40 | $10.40 (0%) | $10.40 | $10.40 | 0 | $59.80 M |
| 12/09/2024 | $10.40 | $10.40 (0%) | $10.40 | $10.40 | 0 | $59.80 M |
| 12/06/2024 | $10.40 | $10.40 (0%) | $10.41 | $10.40 | 30,045 | $59.80 M |
| 12/05/2024 | $10.40 | $10.40 (0%) | $10.40 | $10.40 | 0 | $59.80 M |
| 12/04/2024 | $10.40 | $10.40 (0%) | $10.40 | $10.40 | 1,326 | $59.80 M |
| 12/03/2024 | $10.40 | $10.40 (0%) | $10.40 | $10.40 | 8,909 | $59.80 M |
| 12/02/2024 | $10.40 | $10.40 (0%) | $10.40 | $10.40 | 74,714 | $59.80 M |
| 11/29/2024 | $10.41 | $10.40 (-0.1%) | $10.41 | $10.40 | 400 | $59.80 M |
| 11/27/2024 | $10.39 | $10.39 (0%) | $10.39 | $10.39 | 0 | $59.74 M |
| 11/26/2024 | $10.39 | $10.39 (0%) | $10.39 | $10.39 | 0 | $59.74 M |
| 11/25/2024 | $10.39 | $10.39 (0%) | $10.39 | $10.38 | 5,600 | $59.74 M |
| 11/22/2024 | $10.38 | $10.38 (0%) | $10.38 | $10.38 | 0 | $59.69 M |
| 11/21/2024 | $10.38 | $10.38 (0%) | $10.38 | $10.38 | 0 | $59.69 M |
| 11/20/2024 | $10.38 | $10.38 (0%) | $10.38 | $10.38 | 0 | $59.69 M |
| 11/19/2024 | $10.38 | $10.38 (0%) | $10.38 | $10.38 | 0 | $59.69 M |
| 11/18/2024 | $10.36 | $10.38 (0.19%) | $10.38 | $10.36 | 800 | $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 |