-
5 DAY PERFORMANCE
+0.94% -
1 MONTH PERFORMANCE
+0.51% -
3 MONTH PERFORMANCE
+2.70% -
6 MONTH PERFORMANCE
+5.26% -
YEAR-TO-DATE PERFORMANCE
+7.46% -
1 YEAR PERFORMANCE
+6.88%
WinVest Acquisition Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $11.70 | $11.81 (0.94%) | $11.81 | $11.70 | 1,300 | $18.13 M |
| 11/15/2024 | $11.70 | $11.69 (-0.09%) | $11.70 | $11.69 | 300 | $17.94 M |
| 11/14/2024 | $11.70 | $11.70 (0%) | $11.70 | $11.70 | 0 | $17.96 M |
| 11/13/2024 | $11.70 | $11.70 (0%) | $11.70 | $11.70 | 0 | $17.96 M |
| 11/12/2024 | $11.70 | $11.70 (0%) | $11.70 | $11.70 | 0 | $17.96 M |
| 11/11/2024 | $11.70 | $11.70 (0%) | $11.70 | $11.70 | 0 | $17.96 M |
| 11/08/2024 | $11.64 | $11.70 (0.52%) | $11.70 | $11.64 | 600 | $44.67 M |
| 11/07/2024 | $11.64 | $11.64 (0%) | $11.64 | $11.64 | 0 | $44.44 M |
| 11/06/2024 | $11.64 | $11.64 (0%) | $11.64 | $11.64 | 1,622 | $44.44 M |
| 11/05/2024 | $11.73 | $11.73 (0%) | $11.73 | $11.73 | 0 | $44.78 M |
| 11/04/2024 | $11.73 | $11.73 (0%) | $11.73 | $11.73 | 0 | $44.78 M |
| 11/01/2024 | $11.73 | $11.73 (0%) | $11.73 | $11.73 | 0 | $44.78 M |
| 10/31/2024 | $11.73 | $11.73 (0%) | $11.73 | $11.73 | 0 | $44.78 M |
| 10/30/2024 | $11.73 | $11.73 (0%) | $11.73 | $11.73 | 0 | $44.78 M |
| 10/29/2024 | $11.73 | $11.73 (0%) | $11.73 | $11.73 | 0 | $44.78 M |
| 10/28/2024 | $11.73 | $11.73 (0%) | $11.73 | $11.73 | 0 | $44.78 M |
| 10/25/2024 | $11.73 | $11.73 (0%) | $11.73 | $11.73 | 0 | $44.78 M |
| 10/24/2024 | $11.73 | $11.73 (0%) | $11.73 | $11.73 | 0 | $44.78 M |
| 10/23/2024 | $11.73 | $11.73 (0%) | $11.73 | $11.73 | 0 | $44.78 M |
| 10/22/2024 | $11.73 | $11.73 (0%) | $11.73 | $11.73 | 308 | $44.78 M |
| 10/21/2024 | $11.55 | $11.64 (0.78%) | $11.75 | $11.55 | 3,208 | $44.44 M |
| 10/18/2024 | $11.75 | $11.75 (0%) | $11.75 | $11.75 | 0 | $44.86 M |
| 10/17/2024 | $11.75 | $11.75 (0%) | $11.75 | $11.75 | 0 | $44.86 M |
| 10/16/2024 | $11.40 | $11.75 (3.07%) | $11.75 | $11.39 | 1,903 | $44.86 M |
| 10/15/2024 | $11.73 | $11.74 (0.09%) | $11.74 | $11.73 | 301 | $44.82 M |
| 10/14/2024 | $11.70 | $11.55 (-1.28%) | $11.70 | $11.55 | 400 | $44.10 M |
| 10/11/2024 | $11.55 | $11.55 (0%) | $11.89 | $11.55 | 638 | $44.10 M |
| 10/10/2024 | $11.89 | $11.89 (0%) | $11.89 | $11.89 | 0 | $45.39 M |
| 10/09/2024 | $11.89 | $11.89 (0%) | $11.89 | $11.89 | 0 | $45.39 M |
| 10/08/2024 | $11.89 | $11.89 (0%) | $11.89 | $11.89 | 300 | $45.39 M |
| 10/07/2024 | $11.55 | $11.55 (0%) | $11.55 | $11.55 | 404 | $44.10 M |
| 10/04/2024 | $11.55 | $11.55 (0%) | $11.55 | $11.55 | 1,800 | $44.10 M |
| 10/03/2024 | $11.86 | $11.86 (0%) | $11.86 | $11.86 | 0 | $45.28 M |
| 10/02/2024 | $11.86 | $11.86 (0%) | $11.86 | $11.86 | 0 | $45.28 M |
| 10/01/2024 | $11.86 | $11.86 (0%) | $11.86 | $11.86 | 100 | $45.28 M |
| 09/30/2024 | $11.86 | $11.86 (0%) | $11.86 | $11.86 | 0 | $45.28 M |
| 09/27/2024 | $11.86 | $11.86 (0%) | $11.86 | $11.86 | 0 | $45.28 M |
| 09/26/2024 | $11.85 | $11.86 (0.08%) | $11.86 | $11.85 | 300 | $45.28 M |
| 09/25/2024 | $11.49 | $11.49 (0%) | $11.49 | $11.49 | 720 | $43.87 M |
| 09/24/2024 | $11.89 | $11.89 (0%) | $11.89 | $11.89 | 0 | $45.39 M |
| 09/23/2024 | $11.89 | $11.89 (0%) | $11.89 | $11.89 | 0 | $45.39 M |
| 09/20/2024 | $11.89 | $11.89 (0%) | $11.89 | $11.89 | 600 | $45.39 M |
| 09/19/2024 | $11.89 | $11.89 (0%) | $11.89 | $11.89 | 0 | |
| 09/18/2024 | $11.89 | $11.89 (0%) | $11.89 | $11.89 | 130 | $45.39 M |
| 09/17/2024 | $11.55 | $11.55 (0%) | $11.55 | $11.55 | 0 | $44.10 M |
| 09/16/2024 | $11.55 | $11.55 (0%) | $11.55 | $11.55 | 0 | $44.10 M |
| 09/13/2024 | $11.55 | $11.55 (0%) | $11.55 | $11.55 | 0 | $44.10 M |
| 09/12/2024 | $11.55 | $11.55 (0%) | $11.55 | $11.55 | 0 | $44.10 M |
| 09/11/2024 | $11.55 | $11.55 (0%) | $11.55 | $11.55 | 0 | $44.10 M |
| 09/10/2024 | $11.55 | $11.55 (0%) | $11.55 | $11.55 | 0 | $44.10 M |
| 09/09/2024 | $11.55 | $11.55 (0%) | $11.55 | $11.55 | 0 | $44.10 M |
| 09/06/2024 | $11.55 | $11.55 (0%) | $11.55 | $11.55 | 0 | $44.10 M |
| 09/05/2024 | $11.81 | $11.55 (-2.2%) | $11.81 | $11.54 | 800 | |
| 09/04/2024 | $11.53 | $11.55 (0.17%) | $11.55 | $11.53 | 300 | |
| 09/03/2024 | $11.55 | $11.55 (0%) | $11.55 | $11.55 | 0 | $44.10 M |
| 08/30/2024 | $11.55 | $11.55 (0%) | $11.55 | $11.55 | 0 | $44.10 M |
| 08/29/2024 | $11.55 | $11.55 (0%) | $11.55 | $11.55 | 0 | |
| 08/28/2024 | $11.55 | $11.55 (0%) | $11.55 | $11.55 | 1 | $43.75 M |
| 08/27/2024 | $11.55 | $11.55 (0%) | $11.55 | $11.55 | 0 | $44.10 M |
| 08/26/2024 | $11.55 | $11.55 (0%) | $11.55 | $11.55 | 0 | $44.10 M |
| 08/23/2024 | $11.55 | $11.55 (0%) | $11.55 | $11.55 | 0 | |
| 08/22/2024 | $11.55 | $11.55 (0%) | $11.55 | $11.55 | 0 | $44.10 M |
| 08/21/2024 | $11.40 | $11.55 (1.32%) | $11.55 | $11.38 | 1,200 | $44.10 M |
| 08/20/2024 | $11.50 | $11.50 (0%) | $11.50 | $11.50 | 0 | $43.91 M |
| 08/19/2024 | $11.50 | $11.50 (0%) | $11.50 | $11.50 | 100 | $43.91 M |