5 DAY PERFORMANCE
-0.60%
1 MONTH PERFORMANCE
+0.43%
3 MONTH PERFORMANCE
+0.26%
6 MONTH PERFORMANCE
+0.87%
YEAR-TO-DATE PERFORMANCE
+0.43%
1 YEAR PERFORMANCE
+2.66%
Valuence Merger Corp. I Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/21/2025 | $11.55 | $11.57 (0.17%) | $11.60 | $11.53 | 9,729 | $21.61 M |
| 01/17/2025 | $11.64 | $11.64 (0%) | $11.64 | $11.64 | 0 | $21.74 M |
| 01/16/2025 | $11.64 | $11.64 (0%) | $11.64 | $11.64 | 225 | $21.74 M |
| 01/15/2025 | $11.60 | $11.60 (0%) | $11.60 | $11.60 | 0 | $21.66 M |
| 01/14/2025 | $11.60 | $11.60 (0%) | $11.60 | $11.60 | 582 | $21.66 M |
| 01/13/2025 | $11.56 | $11.57 (0.09%) | $11.57 | $11.55 | 19,202 | $21.61 M |
| 01/10/2025 | $11.52 | $11.52 (0%) | $11.54 | $11.51 | 1,600 | $21.51 M |
| 01/08/2025 | $11.52 | $11.56 (0.35%) | $11.56 | $11.52 | 717 | $21.59 M |
| 01/07/2025 | $11.54 | $11.54 (0%) | $11.54 | $11.54 | 1,200 | $21.55 M |
| 01/06/2025 | $11.55 | $11.55 (0%) | $11.55 | $11.55 | 1,000 | $21.57 M |
| 01/03/2025 | $11.55 | $11.55 (0%) | $11.55 | $11.55 | 0 | $21.57 M |
| 01/02/2025 | $11.55 | $11.55 (0%) | $11.55 | $11.55 | 5,017 | $21.57 M |
| 12/31/2024 | $11.52 | $11.52 (0%) | $11.52 | $11.52 | 0 | $21.51 M |
| 12/30/2024 | $11.52 | $11.52 (0%) | $11.52 | $11.52 | 0 | $21.51 M |
| 12/27/2024 | $11.52 | $11.52 (0%) | $11.52 | $11.52 | 0 | $21.51 M |
| 12/26/2024 | $11.52 | $11.52 (0%) | $11.52 | $11.52 | 0 | |
| 12/24/2024 | $11.52 | $11.52 (0%) | $11.52 | $11.52 | 0 | $21.51 M |
| 12/23/2024 | $11.52 | $11.52 (0%) | $11.52 | $11.52 | 0 | $21.51 M |
| 12/20/2024 | $11.54 | $11.52 (-0.17%) | $11.54 | $11.52 | 3,216 | $21.51 M |
| 12/19/2024 | $11.52 | $11.53 (0.09%) | $11.53 | $11.52 | 1,000 | $21.53 M |
| 12/18/2024 | $11.52 | $11.52 (0%) | $11.52 | $11.52 | 0 | $21.51 M |
| 12/17/2024 | $11.52 | $11.52 (0%) | $11.52 | $11.52 | 0 | $21.51 M |
| 12/16/2024 | $11.52 | $11.52 (0%) | $11.52 | $11.52 | 2,000 | $21.51 M |
| 12/13/2024 | $11.52 | $11.52 (0%) | $11.52 | $11.52 | 3,100 | $21.51 M |
| 12/12/2024 | $11.52 | $11.52 (0%) | $11.52 | $11.52 | 1,001 | $21.51 M |
| 12/11/2024 | $11.52 | $11.52 (0%) | $11.52 | $11.52 | 1,000 | $21.51 M |
| 12/10/2024 | $11.52 | $11.53 (0.09%) | $11.53 | $11.52 | 1,300 | $21.53 M |
| 12/09/2024 | $11.52 | $11.52 (0%) | $11.52 | $11.52 | 0 | $21.51 M |
| 12/06/2024 | $11.52 | $11.52 (0%) | $11.52 | $11.52 | 1,000 | $21.51 M |
| 12/05/2024 | $11.52 | $11.52 (0%) | $11.52 | $11.52 | 1,000 | $21.51 M |
| 12/04/2024 | $11.52 | $11.52 (0%) | $11.52 | $11.52 | 0 | $21.51 M |
| 12/03/2024 | $11.52 | $11.52 (0%) | $11.52 | $11.52 | 1,001 | $21.51 M |
| 12/02/2024 | $11.51 | $11.52 (0.09%) | $11.52 | $11.51 | 4,000 | $21.51 M |
| 11/29/2024 | $11.52 | $11.52 (0%) | $11.52 | $11.52 | 0 | $21.51 M |
| 11/27/2024 | $11.51 | $11.52 (0.09%) | $11.52 | $11.51 | 2,120 | $21.51 M |
| 11/26/2024 | $11.51 | $11.51 (0%) | $11.51 | $11.51 | 0 | $21.49 M |
| 11/25/2024 | $11.51 | $11.51 (0%) | $11.51 | $11.51 | 0 | $21.49 M |
| 11/22/2024 | $11.51 | $11.51 (0%) | $11.51 | $11.51 | 2,100 | $21.49 M |
| 11/21/2024 | $11.51 | $11.51 (0%) | $11.51 | $11.51 | 0 | $21.49 M |
| 11/20/2024 | $11.51 | $11.51 (0%) | $11.51 | $11.51 | 1,000 | $21.49 M |
| 11/19/2024 | $11.52 | $11.51 (-0.09%) | $11.52 | $11.51 | 4,000 | $21.49 M |
| 11/18/2024 | $11.50 | $11.50 (0%) | $11.50 | $11.50 | 0 | $21.48 M |
| 11/15/2024 | $11.50 | $11.50 (0%) | $11.50 | $11.50 | 0 | $21.48 M |
| 11/14/2024 | $11.50 | $11.50 (0%) | $11.50 | $11.50 | 0 | |
| 11/13/2024 | $11.50 | $11.50 (0%) | $11.50 | $11.50 | 0 | |
| 11/12/2024 | $11.51 | $11.50 (-0.09%) | $11.51 | $11.50 | 260,045 | $21.48 M |
| 11/11/2024 | $11.51 | $11.50 (-0.09%) | $11.51 | $11.50 | 59,882 | $21.48 M |
| 11/08/2024 | $11.50 | $11.50 (0%) | $11.52 | $11.49 | 160,200 | $120.43 M |
| 11/07/2024 | $11.50 | $11.51 (0.09%) | $11.51 | $11.50 | 4,706 | $120.54 M |
| 11/06/2024 | $11.50 | $11.51 (0.09%) | $11.55 | $11.50 | 4,968 | $120.54 M |
| 11/05/2024 | $11.53 | $11.53 (0%) | $11.53 | $11.53 | 1,000 | $120.75 M |
| 11/04/2024 | $11.51 | $11.51 (0%) | $11.51 | $11.50 | 1,300 | $120.54 M |
| 11/01/2024 | $11.50 | $11.53 (0.26%) | $11.53 | $11.50 | 1,600 | $120.75 M |
| 10/31/2024 | $11.50 | $11.51 (0.09%) | $11.51 | $11.50 | 1,495 | $120.54 M |
| 10/30/2024 | $11.50 | $11.50 (0%) | $11.50 | $11.50 | 1,500 | $120.43 M |
| 10/29/2024 | $11.51 | $11.50 (-0.09%) | $11.51 | $11.50 | 1,500 | $120.43 M |
| 10/28/2024 | $11.53 | $11.51 (-0.17%) | $11.53 | $11.51 | 1,200 | $120.54 M |
| 10/25/2024 | $11.53 | $11.51 (-0.17%) | $11.69 | $11.50 | 182,260 | $120.54 M |
| 10/24/2024 | $11.54 | $11.50 (-0.35%) | $11.64 | $11.50 | 9,844 | $120.43 M |
| 10/23/2024 | $11.54 | $11.54 (0%) | $11.54 | $11.54 | 0 | $120.85 M |
| 10/22/2024 | $11.54 | $11.54 (0%) | $11.54 | $11.54 | 200 | $120.85 M |