5 DAY PERFORMANCE
+0.20%
1 MONTH PERFORMANCE
+0.79%
3 MONTH PERFORMANCE
-3.68%
6 MONTH PERFORMANCE
-3.50%
YEAR-TO-DATE PERFORMANCE
+0.69%
Berto Acquisition Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/28/2026 | $10.20 | $10.21 (0.1%) | $10.21 | $10.19 | 6.72 K | $306.00 M |
| 01/27/2026 | $10.20 | $10.20 (0%) | $10.20 | $10.19 | 5.20 K | $306.15 M |
| 01/26/2026 | $10.17 | $10.19 (0.2%) | $10.19 | $10.17 | 57.60 K | $305.85 M |
| 01/23/2026 | $10.19 | $10.19 (0%) | $10.20 | $10.19 | 1.50 K | $305.85 M |
| 01/22/2026 | $10.18 | $10.18 (0%) | $10.18 | $10.18 | 1.90 K | $305.55 M |
| 01/21/2026 | $10.18 | $10.19 (0.1%) | $10.20 | $10.17 | 73.93 K | $305.85 M |
| 01/20/2026 | $10.17 | $10.18 (0.1%) | $10.18 | $10.16 | 176.20 K | $305.55 M |
| 01/16/2026 | $10.16 | $10.16 (0%) | $10.16 | $10.15 | 31.94 K | $304.95 M |
| 01/15/2026 | $10.16 | $10.16 (0%) | $10.20 | $10.15 | 179.20 K | $304.95 M |
| 01/14/2026 | $10.16 | $10.16 (0%) | $10.16 | $10.15 | 25.20 K | $304.95 M |
| 01/13/2026 | $10.16 | $10.19 (0.3%) | $10.19 | $10.15 | 9.90 K | $305.85 M |
| 01/12/2026 | $10.17 | $10.16 (-0.1%) | $10.17 | $10.15 | 106.60 K | $304.95 M |
| 01/09/2026 | $10.14 | $10.15 (0.1%) | $10.15 | $10.14 | 10.60 K | $304.65 M |
| 01/08/2026 | $10.16 | $10.15 (-0.1%) | $10.16 | $10.15 | 14.80 K | $304.65 M |
| 01/07/2026 | $10.14 | $10.14 (0%) | $10.17 | $10.14 | 1.00 K | $304.35 M |
| 01/06/2026 | $10.14 | $10.17 (0.3%) | $10.17 | $10.14 | 1.50 K | $305.25 M |
| 01/05/2026 | $10.17 | $10.17 (0%) | $10.17 | $10.13 | 21.20 K | $305.25 M |
| 01/02/2026 | $10.17 | $10.17 (0%) | $10.17 | $10.17 | 600 | $305.25 M |
| 12/31/2025 | $10.13 | $10.14 (0.1%) | $10.14 | $10.13 | 11.20 K | $304.35 M |
| 12/30/2025 | $10.13 | $10.13 (0%) | $10.14 | $10.12 | 359.30 K | $304.05 M |
| 12/29/2025 | $10.13 | $10.13 (0%) | $10.13 | $10.12 | 15.60 K | $304.05 M |
| 12/26/2025 | $10.13 | $10.13 (0%) | $10.13 | $10.13 | 6.13 K | $304.05 M |
| 12/24/2025 | $10.13 | $10.13 (0%) | $10.13 | $10.12 | 3.90 K | $304.05 M |
| 12/23/2025 | $10.13 | $10.13 (0%) | $10.13 | $10.12 | 844 | $304.05 M |
| 12/22/2025 | $10.12 | $10.12 (0%) | $10.13 | $10.12 | 47.60 K | $303.75 M |
| 12/19/2025 | $10.11 | $10.13 (0.2%) | $10.13 | $10.11 | 4.70 K | $304.05 M |
| 12/18/2025 | $10.12 | $10.12 (0%) | $10.12 | $10.11 | 23.30 K | $303.75 M |
| 12/17/2025 | $10.13 | $10.12 (-0.1%) | $10.14 | $10.12 | 25.80 K | $303.75 M |
| 12/16/2025 | $10.13 | $10.13 (0%) | $10.13 | $10.13 | 80.50 K | $304.05 M |
| 12/15/2025 | $10.14 | $10.13 (-0.1%) | $10.14 | $10.13 | 163.30 K | $304.05 M |
| 12/12/2025 | $10.13 | $10.13 (0%) | $10.14 | $10.13 | 87.20 K | $304.05 M |
| 12/11/2025 | $10.14 | $10.13 (-0.1%) | $10.14 | $10.13 | 85.60 K | $304.05 M |
| 12/10/2025 | $10.14 | $10.13 (-0.1%) | $10.14 | $10.13 | 2.10 K | $304.05 M |
| 12/09/2025 | $10.14 | $10.14 (0%) | $10.14 | $10.14 | 1.60 K | $304.35 M |
| 12/08/2025 | $10.13 | $10.14 (0.1%) | $10.14 | $10.13 | 2.30 K | $304.35 M |
| 12/05/2025 | $10.15 | $10.14 (-0.1%) | $10.15 | $10.14 | 17.30 K | $304.35 M |
| 12/04/2025 | $10.15 | $10.16 (0.1%) | $10.16 | $10.15 | 19.90 K | $304.95 M |
| 12/03/2025 | $10.15 | $10.15 (0%) | $10.15 | $10.15 | 9.10 K | $304.65 M |
| 12/02/2025 | $10.16 | $10.15 (-0.1%) | $10.18 | $10.14 | 124.40 K | $304.65 M |
| 12/01/2025 | $10.18 | $10.19 (0.1%) | $10.20 | $10.18 | 97.70 K | $305.85 M |
| 11/28/2025 | $10.17 | $10.17 (0%) | $10.17 | $10.17 | 2.10 K | $305.25 M |
| 11/26/2025 | $10.17 | $10.17 (0%) | $10.18 | $10.17 | 16.50 K | $305.25 M |
| 11/25/2025 | $10.17 | $10.17 (0%) | $10.17 | $10.17 | 6.10 K | $305.25 M |
| 11/24/2025 | $10.17 | $10.17 (0%) | $10.18 | $10.17 | 13.10 K | $305.25 M |
| 11/21/2025 | $10.18 | $10.18 (0%) | $10.18 | $10.16 | 8.90 K | $305.55 M |
| 11/20/2025 | $10.18 | $10.18 (0%) | $10.18 | $10.16 | 17.80 K | $305.55 M |
| 11/19/2025 | $10.16 | $10.17 (0.1%) | $10.20 | $10.16 | 17.50 K | $305.25 M |
| 11/18/2025 | $10.17 | $10.17 (0%) | $10.18 | $10.17 | 2.62 K | $305.25 M |
| 11/17/2025 | $10.19 | $10.17 (-0.2%) | $10.19 | $10.16 | 71.00 K | $305.25 M |
| 11/14/2025 | $10.18 | $10.18 (0%) | $10.19 | $10.17 | 141.90 K | $305.55 M |
| 11/13/2025 | $10.18 | $10.19 (0.1%) | $10.20 | $10.18 | 47.00 K | $305.85 M |
| 11/12/2025 | $10.18 | $10.20 (0.2%) | $10.20 | $10.18 | 144.80 K | $306.15 M |
| 11/11/2025 | $10.18 | $10.18 (0%) | $10.20 | $10.18 | 14.90 K | $305.55 M |
| 11/10/2025 | $10.19 | $10.19 (0%) | $10.19 | $10.18 | 29.43 K | $305.85 M |
| 11/07/2025 | $10.20 | $10.18 (-0.2%) | $10.20 | $10.18 | 418.20 K | $378.66 M |
| 11/06/2025 | $10.19 | $10.19 (0.05%) | $10.20 | $10.19 | 635.52 K | $379.03 M |
| 11/05/2025 | $10.17 | $10.18 (0.1%) | $10.20 | $10.17 | 283.70 K | $378.66 M |
| 11/04/2025 | $10.17 | $10.17 (0%) | $10.18 | $10.16 | 334.40 K | $378.28 M |
| 11/03/2025 | $10.18 | $10.18 (0%) | $10.19 | $10.17 | 134.52 K | $378.66 M |
| 10/31/2025 | $10.18 | $10.19 (0.1%) | $10.20 | $10.18 | 566.00 K | $379.03 M |
| 10/30/2025 | $10.20 | $10.21 (0.1%) | $10.21 | $10.16 | 1.52 M | $379.77 M |
| 10/29/2025 | $10.25 | $10.21 (-0.39%) | $10.25 | $10.17 | 4.45 M | $379.77 M |
| 10/28/2025 | $10.56 | $10.60 (0.38%) | $10.63 | $10.53 | 223.10 K | $394.28 M |
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.
