-
5 DAY PERFORMANCE
+0.35% -
1 MONTH PERFORMANCE
+0.17% -
3 MONTH PERFORMANCE
+1.14% -
6 MONTH PERFORMANCE
+1.86% -
YEAR-TO-DATE PERFORMANCE
+3.04% -
1 YEAR PERFORMANCE
+3.87%
Valuence Merger Corp. I Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $11.53 | $11.53 (0%) | $11.53 | $11.53 | 1,000 | |
| 09/25/2024 | $11.49 | $11.49 (0%) | $11.51 | $11.49 | 2,000 | $120.33 M |
| 09/24/2024 | $11.49 | $11.53 (0.35%) | $11.53 | $11.49 | 3,000 | $120.75 M |
| 09/23/2024 | $11.49 | $11.49 (0%) | $11.49 | $11.49 | 0 | $120.33 M |
| 09/20/2024 | $11.49 | $11.49 (0%) | $11.49 | $11.49 | 0 | $120.33 M |
| 09/19/2024 | $11.49 | $11.49 (0%) | $11.49 | $11.49 | 1,618 | $120.33 M |
| 09/18/2024 | $11.53 | $11.49 (-0.35%) | $11.53 | $11.49 | 3,700 | $120.33 M |
| 09/17/2024 | $11.49 | $11.49 (0%) | $11.49 | $11.49 | 0 | $120.33 M |
| 09/16/2024 | $11.49 | $11.49 (0%) | $11.49 | $11.49 | 0 | $120.33 M |
| 09/13/2024 | $11.50 | $11.49 (-0.09%) | $11.50 | $11.49 | 15,502 | $120.33 M |
| 09/12/2024 | $11.55 | $11.50 (-0.43%) | $11.55 | $11.50 | 1,200 | $120.43 M |
| 09/11/2024 | $11.52 | $11.52 (0%) | $11.52 | $11.52 | 0 | $120.64 M |
| 09/10/2024 | $11.49 | $11.53 (0.35%) | $11.53 | $11.49 | 3,100 | $120.75 M |
| 09/09/2024 | $11.50 | $11.49 (-0.09%) | $11.50 | $11.49 | 1,200 | $120.33 M |
| 09/06/2024 | $11.55 | $11.55 (0%) | $11.55 | $11.55 | 0 | $120.95 M |
| 09/05/2024 | $11.50 | $11.55 (0.43%) | $11.55 | $11.50 | 3,026 | $120.95 M |
| 09/04/2024 | $11.49 | $11.49 (0%) | $11.49 | $11.49 | 0 | $120.33 M |
| 09/03/2024 | $11.50 | $11.49 (-0.09%) | $11.50 | $11.49 | 2,015 | $120.33 M |
| 08/30/2024 | $11.51 | $11.51 (0%) | $11.51 | $11.51 | 0 | $120.54 M |
| 08/29/2024 | $11.49 | $11.51 (0.17%) | $11.51 | $11.49 | 4,800 | $120.54 M |
| 08/28/2024 | $11.49 | $11.53 (0.35%) | $11.53 | $11.49 | 2,608 | $120.75 M |
| 08/27/2024 | $11.53 | $11.49 (-0.35%) | $11.55 | $11.49 | 2,000 | $120.33 M |
| 08/26/2024 | $11.49 | $11.49 (0%) | $11.49 | $11.49 | 0 | $120.33 M |
| 08/23/2024 | $11.49 | $11.49 (0%) | $11.49 | $11.49 | 3,200 | $120.33 M |
| 08/22/2024 | $11.51 | $11.51 (0%) | $11.51 | $11.51 | 0 | $120.54 M |
| 08/21/2024 | $11.51 | $11.51 (0%) | $11.51 | $11.51 | 500 | $120.54 M |
| 08/20/2024 | $11.51 | $11.51 (0%) | $11.51 | $11.51 | 0 | $120.54 M |
| 08/19/2024 | $11.51 | $11.51 (0%) | $11.51 | $11.51 | 1,002 | $120.54 M |
| 08/16/2024 | $11.51 | $11.51 (0%) | $11.51 | $11.51 | 0 | |
| 08/15/2024 | $11.51 | $11.51 (0%) | $11.51 | $11.51 | 0 | |
| 08/14/2024 | $11.59 | $11.51 (-0.69%) | $11.69 | $11.50 | 2,900 | $120.54 M |
| 08/13/2024 | $11.55 | $11.52 (-0.26%) | $11.55 | $11.51 | 1,900 | $120.64 M |
| 08/12/2024 | $11.48 | $11.48 (0%) | $11.48 | $11.48 | 0 | |
| 08/09/2024 | $11.48 | $11.48 (0%) | $11.48 | $11.48 | 0 | |
| 08/08/2024 | $11.48 | $11.48 (0%) | $11.48 | $11.48 | 0 | |
| 08/07/2024 | $11.48 | $11.48 (0%) | $11.48 | $11.48 | 0 | |
| 08/06/2024 | $11.48 | $11.48 (0%) | $11.48 | $11.48 | 0 | |
| 08/05/2024 | $11.48 | $11.48 (0%) | $11.50 | $11.48 | 2,716 | $134.47 M |
| 08/02/2024 | $11.47 | $11.45 (-0.17%) | $11.47 | $11.45 | 1,128 | $134.12 M |
| 08/01/2024 | $11.49 | $11.49 (0%) | $11.49 | $11.49 | 0 | |
| 07/31/2024 | $11.48 | $11.49 (0.09%) | $11.49 | $11.48 | 2,412 | $134.58 M |
| 07/30/2024 | $11.46 | $11.47 (0.09%) | $11.47 | $11.46 | 608 | $134.35 M |
| 07/29/2024 | $11.42 | $11.42 (0%) | $11.42 | $11.42 | 0 | |
| 07/26/2024 | $11.42 | $11.42 (0%) | $11.42 | $11.42 | 500 | $133.76 M |
| 07/25/2024 | $11.47 | $11.47 (0%) | $11.47 | $11.47 | 0 | |
| 07/24/2024 | $11.47 | $11.47 (0%) | $11.47 | $11.47 | 0 | |
| 07/22/2024 | $11.47 | $11.47 (0%) | $11.47 | $11.45 | 30,979 | $134.35 M |
| 07/18/2024 | $11.47 | $11.47 (0%) | $11.47 | $11.47 | 560 | $134.35 M |
| 07/17/2024 | $11.46 | $11.46 (0%) | $11.46 | $11.46 | 109 | $134.23 M |
| 07/16/2024 | $11.42 | $11.47 (0.44%) | $11.47 | $11.42 | 1,206 | $134.35 M |
| 07/15/2024 | $11.46 | $11.46 (0%) | $11.46 | $11.46 | 119 | $134.23 M |
| 07/12/2024 | $11.44 | $11.41 (-0.26%) | $11.44 | $11.41 | 1,000 | $133.65 M |
| 07/11/2024 | $11.46 | $11.46 (0%) | $11.46 | $11.46 | 102 | $134.23 M |
| 07/10/2024 | $11.42 | $11.47 (0.44%) | $11.47 | $11.42 | 1,992 | $134.35 M |
| 07/09/2024 | $11.46 | $11.46 (0%) | $11.46 | $11.46 | 127 | $134.23 M |
| 07/08/2024 | $11.41 | $11.42 (0.09%) | $11.46 | $11.41 | 1,234 | $133.76 M |
| 07/05/2024 | $11.45 | $11.47 (0.17%) | $11.47 | $11.45 | 525 | $134.35 M |
| 07/02/2024 | $11.45 | $11.45 (0%) | $11.45 | $11.45 | 108 | $134.12 M |