5 DAY PERFORMANCE
-0.96%
1 MONTH PERFORMANCE
-3.20%
3 MONTH PERFORMANCE
-8.95%
Yorkville Acquisition Corp. Unit Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $10.29 | $10.27 (-0.19%) | $10.32 | $10.27 | 58.80 K | $180.77 M |
| 12/03/2025 | $10.29 | $10.30 (0.1%) | $10.33 | $10.24 | 20.60 K | $181.30 M |
| 12/02/2025 | $10.30 | $10.29 (-0.1%) | $10.36 | $9.07 | 161.84 K | $181.12 M |
| 12/01/2025 | $10.37 | $10.35 (-0.19%) | $10.39 | $10.35 | 10.30 K | $182.18 M |
| 11/28/2025 | $10.37 | $10.37 (0%) | $10.37 | $10.37 | 0 | $182.53 M |
| 11/26/2025 | $10.40 | $10.37 (-0.29%) | $10.40 | $10.37 | 7.34 K | $182.53 M |
| 11/25/2025 | $10.35 | $10.37 (0.19%) | $10.45 | $10.35 | 3.60 K | $182.53 M |
| 11/24/2025 | $9.33 | $10.40 (11.47%) | $10.41 | $9.33 | 4.10 K | $183.06 M |
| 11/21/2025 | $10.37 | $10.37 (0%) | $10.40 | $10.37 | 4.94 K | $182.53 M |
| 11/20/2025 | $10.35 | $10.33 (-0.19%) | $10.45 | $10.32 | 25.84 K | $181.83 M |
| 11/19/2025 | $10.37 | $10.37 (0%) | $10.37 | $10.37 | 2.10 K | $182.53 M |
| 11/18/2025 | $10.37 | $10.40 (0.29%) | $10.40 | $10.37 | 6.10 K | $183.06 M |
| 11/17/2025 | $10.40 | $10.40 (0%) | $10.48 | $10.28 | 107.03 K | $183.06 M |
| 11/14/2025 | $10.45 | $10.44 (-0.1%) | $10.46 | $10.30 | 176.60 K | $183.76 M |
| 11/13/2025 | $10.57 | $10.50 (-0.66%) | $10.57 | $10.45 | 8.30 K | $184.82 M |
| 11/12/2025 | $10.61 | $10.60 (-0.09%) | $10.64 | $10.55 | 15.20 K | $186.58 M |
| 11/11/2025 | $10.62 | $10.61 (-0.09%) | $10.70 | $10.60 | 19.41 K | $186.76 M |
| 11/10/2025 | $10.70 | $10.66 (-0.37%) | $10.70 | $10.66 | 7.50 K | $187.64 M |
| 11/07/2025 | $10.64 | $10.65 (0.09%) | $10.67 | $10.61 | 6.54 K | $187.46 M |
| 11/06/2025 | $10.62 | $10.63 (0.09%) | $10.64 | $10.62 | 600 | $187.11 M |
| 11/05/2025 | $10.65 | $10.61 (-0.38%) | $10.65 | $10.60 | 3.80 K | $186.76 M |
| 11/04/2025 | $10.68 | $10.65 (-0.28%) | $10.80 | $10.62 | 22.50 K | $187.46 M |
| 11/03/2025 | $10.67 | $10.69 (0.19%) | $10.76 | $10.67 | 5.81 K | $188.16 M |
| 10/31/2025 | $10.71 | $10.72 (0.09%) | $10.82 | $10.71 | 5.12 K | $188.69 M |
| 10/30/2025 | $10.76 | $10.76 (0%) | $10.76 | $10.76 | 2 | $189.40 M |
| 10/29/2025 | $10.76 | $10.76 (0%) | $10.76 | $10.76 | 35 | $189.40 M |
| 10/28/2025 | $10.70 | $10.75 (0.47%) | $10.75 | $10.70 | 2.42 K | $189.22 M |
| 10/27/2025 | $10.70 | $10.67 (-0.28%) | $10.76 | $10.67 | 29.82 K | $187.81 M |
| 10/24/2025 | $10.71 | $10.71 (0%) | $10.72 | $10.70 | 10.38 K | $188.52 M |
| 10/23/2025 | $10.66 | $10.66 (0%) | $10.66 | $10.66 | 317 | $187.64 M |
| 10/22/2025 | $10.82 | $10.76 (-0.55%) | $10.82 | $10.76 | 439 | $189.40 M |
| 10/21/2025 | $10.81 | $10.81 (0%) | $10.93 | $10.78 | 10.00 K | $190.28 M |
| 10/20/2025 | $10.76 | $10.82 (0.56%) | $10.82 | $10.76 | 782 | $190.45 M |
| 10/17/2025 | $10.80 | $10.86 (0.56%) | $10.86 | $10.75 | 6.60 K | $191.16 M |
| 10/16/2025 | $11.00 | $10.94 (-0.55%) | $11.02 | $10.91 | 10.64 K | $192.56 M |
| 10/15/2025 | $11.01 | $11.02 (0.09%) | $11.02 | $10.97 | 11.24 K | $193.97 M |
| 10/14/2025 | $11.00 | $11.12 (1.09%) | $11.12 | $11.00 | 2.35 K | $195.73 M |
| 10/13/2025 | $11.05 | $11.06 (0.09%) | $11.06 | $11.01 | 10.90 K | $194.68 M |
| 10/10/2025 | $11.07 | $11.07 (0%) | $11.25 | $11.00 | 19.35 K | $194.85 M |
| 10/09/2025 | $11.20 | $11.07 (-1.16%) | $11.20 | $11.07 | 1.32 K | $194.85 M |
| 10/08/2025 | $11.13 | $11.13 (0%) | $11.20 | $11.10 | 5.63 K | $195.91 M |
| 10/07/2025 | $10.99 | $11.18 (1.73%) | $11.19 | $10.97 | 16.26 K | $196.79 M |
| 10/06/2025 | $11.00 | $11.10 (0.91%) | $11.10 | $10.98 | 3.81 K | $195.38 M |
| 10/03/2025 | $10.93 | $11.04 (1.01%) | $11.09 | $10.93 | 9.83 K | $194.32 M |
| 10/02/2025 | $11.05 | $11.03 (-0.18%) | $11.05 | $11.00 | 16.70 K | $194.15 M |
| 10/01/2025 | $11.02 | $11.01 (-0.09%) | $11.11 | $10.85 | 6.90 K | $193.80 M |
| 09/30/2025 | $11.00 | $11.05 (0.45%) | $11.09 | $10.99 | 4.80 K | $194.50 M |
| 09/29/2025 | $11.02 | $11.04 (0.18%) | $11.16 | $11.00 | 8.44 K | $194.32 M |
| 09/26/2025 | $11.01 | $11.02 (0.09%) | $11.10 | $11.00 | 3.65 K | $193.97 M |
| 09/25/2025 | $11.07 | $11.07 (0%) | $11.13 | $11.02 | 25.84 K | $194.85 M |
| 09/24/2025 | $10.88 | $11.14 (2.39%) | $11.20 | $10.83 | 46.70 K | $196.08 M |
| 09/23/2025 | $11.00 | $11.09 (0.82%) | $11.10 | $10.99 | 43.90 K | $195.20 M |
| 09/22/2025 | $11.00 | $11.10 (0.91%) | $11.10 | $11.00 | 16.50 K | $195.38 M |
| 09/19/2025 | $11.20 | $11.09 (-0.98%) | $11.20 | $11.03 | 8.20 K | $195.20 M |
| 09/18/2025 | $11.00 | $11.07 (0.64%) | $11.11 | $10.96 | 41.64 K | $194.85 M |
| 09/17/2025 | $10.87 | $10.99 (1.1%) | $11.03 | $10.87 | 26.00 K | $193.44 M |
| 09/16/2025 | $10.86 | $11.06 (1.84%) | $11.14 | $10.83 | 41.54 K | $194.68 M |
| 09/15/2025 | $11.01 | $10.87 (-1.27%) | $11.01 | $10.84 | 11.18 K | $191.33 M |
| 09/12/2025 | $10.95 | $10.97 (0.18%) | $11.00 | $10.87 | 6.40 K | $193.09 M |
| 09/11/2025 | $10.80 | $10.84 (0.37%) | $10.93 | $10.79 | 37.20 K | $190.80 M |
| 09/10/2025 | $10.84 | $10.88 (0.37%) | $11.04 | $10.84 | 72.51 K | $191.51 M |
| 09/09/2025 | $11.20 | $10.95 (-2.23%) | $11.20 | $10.84 | 72.73 K | $192.74 M |
| 09/08/2025 | $11.05 | $11.22 (1.54%) | $11.22 | $11.00 | 35.06 K | $197.49 M |
| 09/05/2025 | $11.17 | $11.28 (0.98%) | $11.34 | $11.11 | 28.03 K |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
