5 DAY PERFORMANCE
-0.10%
1 MONTH PERFORMANCE
+0.30%
3 MONTH PERFORMANCE
+1.20%
YEAR-TO-DATE PERFORMANCE
+1.82%
Tavia Acquisition Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/29/2025 | $10.09 | $10.11 (0.2%) | $10.11 | $10.09 | 24,200 | $13,557 |
| 04/28/2025 | $10.10 | $10.10 (0%) | $10.10 | $10.10 | 9,600 | $13,543 |
| 04/25/2025 | $10.10 | $10.10 (0%) | $10.10 | $10.10 | 5,700 | $13,543 |
| 04/24/2025 | $10.09 | $10.09 (0%) | $10.09 | $10.09 | 0 | $135,297 |
| 04/23/2025 | $10.09 | $10.09 (0%) | $10.09 | $10.09 | 600 | $135,297 |
| 04/22/2025 | $10.06 | $10.06 (0%) | $10.06 | $10.06 | 0 | $134,895 |
| 04/21/2025 | $10.06 | $10.06 (0%) | $10.06 | $10.06 | 0 | $134,895 |
| 04/17/2025 | $10.06 | $10.06 (0%) | $10.06 | $10.06 | 3,026 | $134,895 |
| 04/16/2025 | $10.07 | $10.06 (-0.1%) | $10.07 | $10.06 | 13,750 | $134,895 |
| 04/15/2025 | $10.08 | $10.08 (0%) | $10.08 | $10.08 | 1,331 | $135,163 |
| 04/14/2025 | $10.06 | $10.06 (0%) | $10.06 | $10.06 | 64,510 | $134,895 |
| 04/11/2025 | $10.07 | $10.07 (0%) | $10.07 | $10.07 | 4,727 | $135,029 |
| 04/10/2025 | $10.06 | $10.06 (0%) | $10.06 | $10.06 | 0 | $134,895 |
| 04/09/2025 | $10.05 | $10.06 (0.1%) | $10.06 | $10.05 | 8,400 | $134,895 |
| 04/08/2025 | $10.05 | $10.05 (0%) | $10.05 | $10.05 | 2,300 | $134,760 |
| 04/07/2025 | $10.05 | $10.05 (0%) | $10.05 | $10.05 | 0 | $134,760 |
| 04/04/2025 | $10.05 | $10.05 (0%) | $10.05 | $10.05 | 5,000 | $134,760 |
| 04/03/2025 | $10.05 | $10.05 (0%) | $10.05 | $10.05 | 900 | $134,760 |
| 04/02/2025 | $10.05 | $10.05 (0%) | $10.05 | $10.05 | 100 | $134,760 |
| 04/01/2025 | $10.05 | $10.06 (0.1%) | $10.06 | $10.05 | 1,600 | $134,895 |
| 03/31/2025 | $10.05 | $10.05 (0%) | $10.05 | $10.05 | 400 | $134,760 |
| 03/28/2025 | $10.04 | $10.04 (0%) | $10.04 | $10.04 | 0 | $134,626 |
| 03/27/2025 | $10.04 | $10.04 (0%) | $10.04 | $10.04 | 0 | $134,626 |
| 03/26/2025 | $10.04 | $10.04 (0%) | $10.05 | $10.04 | 3,100 | $134,626 |
| 03/25/2025 | $10.06 | $10.05 (-0.1%) | $10.06 | $10.04 | 2,100 | $134,760 |
| 03/24/2025 | $10.05 | $10.05 (0%) | $10.05 | $10.05 | 0 | $134,760 |
| 03/21/2025 | $10.05 | $10.05 (0%) | $10.05 | $10.05 | 100 | $134,760 |
| 03/20/2025 | $10.04 | $10.04 (0%) | $10.06 | $10.04 | 46,800 | $134,626 |
| 03/19/2025 | $10.07 | $10.04 (-0.3%) | $10.07 | $10.04 | 50,100 | $134,626 |
| 03/18/2025 | $10.06 | $10.03 (-0.3%) | $10.06 | $10.01 | 92,400 | $134,492 |
| 03/17/2025 | $10.04 | $10.04 (0%) | $10.04 | $10.04 | 200 | $134,626 |
| 03/14/2025 | $10.10 | $10.04 (-0.59%) | $10.10 | $10.03 | 18,900 | $134,626 |
| 03/13/2025 | $10.03 | $10.03 (0%) | $10.03 | $10.03 | 15,100 | $134,492 |
| 03/12/2025 | $10.03 | $10.03 (0%) | $10.03 | $10.03 | 8,900 | $134,492 |
| 03/11/2025 | $10.04 | $10.03 (-0.1%) | $10.04 | $10.03 | 19,100 | $134,492 |
| 03/10/2025 | $10.04 | $10.03 (-0.1%) | $10.04 | $10.03 | 33,900 | $134,492 |
| 03/07/2025 | $10.05 | $10.04 (-0.1%) | $10.30 | $10.03 | 9,900 | $134,626 |
| 03/06/2025 | $10.02 | $10.04 (0.2%) | $10.35 | $10.01 | 770,300 | $134,626 |
| 03/05/2025 | $10.02 | $10.02 (0%) | $10.02 | $10.02 | 136,300 | $134,358 |
| 03/04/2025 | $10.00 | $10.00 (0%) | $10.00 | $10.00 | 600 | $134,090 |
| 03/03/2025 | $10.01 | $10.01 (0%) | $10.01 | $10.01 | 67,800 | $134,224 |
| 02/28/2025 | $10.00 | $10.00 (0%) | $10.00 | $10.00 | 0 | $134,090 |
| 02/27/2025 | $10.00 | $10.00 (0%) | $10.00 | $10.00 | 33,200 | $134,090 |
| 02/26/2025 | $10.00 | $10.00 (0%) | $10.01 | $10.00 | 21,200 | $134,090 |
| 02/25/2025 | $10.00 | $10.00 (0%) | $10.00 | $10.00 | 25,000 | $134,090 |
| 02/24/2025 | $10.00 | $10.01 (0.1%) | $10.01 | $9.99 | 115,000 | $134,224 |
| 02/21/2025 | $10.00 | $10.00 (0%) | $10.00 | $9.99 | 22,600 | $134,090 |
| 02/20/2025 | $9.99 | $9.99 (0%) | $9.99 | $9.98 | 7,900 | $133,956 |
| 02/19/2025 | $9.99 | $9.98 (-0.1%) | $9.99 | $9.98 | 21,100 | $133,822 |
| 02/18/2025 | $10.00 | $9.99 (-0.1%) | $10.00 | $9.99 | 6,900 | $133,956 |
| 02/14/2025 | $9.99 | $9.98 (-0.1%) | $9.99 | $9.98 | 100,200 | $133,822 |
| 02/13/2025 | $9.99 | $9.99 (0%) | $9.99 | $9.98 | 203,000 | $133,956 |
| 02/12/2025 | $9.98 | $9.99 (0.1%) | $9.99 | $9.98 | 608,800 | $133,956 |
| 02/11/2025 | $9.98 | $9.98 (0%) | $9.98 | $9.98 | 7,600 | $133,822 |
| 02/10/2025 | $9.98 | $9.98 (0%) | $9.98 | $9.97 | 36,800 | $133,822 |
| 02/07/2025 | $9.98 | $9.98 (0%) | $9.98 | $9.97 | 53,400 | $133,822 |
| 02/06/2025 | $9.98 | $9.98 (0%) | $9.98 | $9.98 | 2,700 | $133,822 |
| 02/05/2025 | $9.97 | $9.97 (0%) | $9.97 | $9.97 | 17,300 | $133,688 |
| 02/04/2025 | $9.97 | $9.97 (0%) | $9.97 | $9.97 | 26,900 | $133,688 |
| 02/03/2025 | $9.97 | $9.97 (0%) | $9.97 | $9.97 | 0 | $133,688 |
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.
