5 DAY PERFORMANCE
+1.67%
1 MONTH PERFORMANCE
-2.40%
3 MONTH PERFORMANCE
+4.01%
6 MONTH PERFORMANCE
+2.87%
YEAR-TO-DATE PERFORMANCE
+1.67%
1 YEAR PERFORMANCE
+10.91%
WinVest Acquisition Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/22/2025 | $12.20 | $12.20 (0%) | $12.20 | $12.20 | 363 | $18.73 M |
| 01/21/2025 | $12.00 | $12.00 (0%) | $12.00 | $12.00 | 0 | $18.42 M |
| 01/17/2025 | $12.00 | $12.00 (0%) | $12.00 | $12.00 | 0 | $18.42 M |
| 01/16/2025 | $12.00 | $12.00 (0%) | $12.00 | $12.00 | 211 | $18.42 M |
| 01/15/2025 | $12.40 | $12.00 (-3.23%) | $12.80 | $11.95 | 31,904 | $18.42 M |
| 01/14/2025 | $12.25 | $12.25 (0%) | $12.25 | $12.25 | 0 | $18.80 M |
| 01/13/2025 | $12.17 | $12.25 (0.66%) | $12.29 | $12.17 | 630 | $18.80 M |
| 01/10/2025 | $12.85 | $11.85 (-7.78%) | $12.85 | $11.85 | 31,300 | $18.19 M |
| 01/08/2025 | $12.95 | $12.95 (0%) | $12.95 | $12.95 | 200 | $19.88 M |
| 01/07/2025 | $12.06 | $12.06 (0%) | $12.06 | $12.06 | 0 | $18.51 M |
| 01/06/2025 | $12.06 | $12.06 (0%) | $12.06 | $12.06 | 0 | $18.51 M |
| 01/03/2025 | $12.49 | $12.06 (-3.44%) | $12.90 | $11.99 | 31,020 | $18.51 M |
| 01/02/2025 | $12.00 | $12.00 (0%) | $12.00 | $12.00 | 0 | $18.42 M |
| 12/31/2024 | $12.00 | $12.00 (0%) | $12.00 | $12.00 | 0 | $18.42 M |
| 12/30/2024 | $11.81 | $12.00 (1.61%) | $12.93 | $11.70 | 33,300 | $18.42 M |
| 12/27/2024 | $13.30 | $12.00 (-9.77%) | $13.30 | $12.00 | 3,746 | $18.42 M |
| 12/26/2024 | $13.30 | $13.30 (0%) | $13.30 | $13.30 | 0 | $20.42 M |
| 12/24/2024 | $13.20 | $13.30 (0.76%) | $14.00 | $12.76 | 7,140 | $20.42 M |
| 12/23/2024 | $13.00 | $12.60 (-3.08%) | $14.47 | $12.07 | 6,300 | $19.34 M |
| 12/20/2024 | $12.48 | $12.50 (0.16%) | $14.11 | $12.00 | 5,240 | $19.19 M |
| 12/19/2024 | $11.81 | $11.81 (0%) | $11.81 | $11.81 | 0 | $18.13 M |
| 12/18/2024 | $11.81 | $11.81 (0%) | $11.81 | $11.81 | 0 | $18.13 M |
| 12/17/2024 | $11.81 | $11.81 (0%) | $11.81 | $11.81 | 220 | $18.13 M |
| 12/16/2024 | $12.20 | $12.20 (0%) | $12.20 | $12.20 | 0 | $18.73 M |
| 12/13/2024 | $12.20 | $12.20 (0%) | $12.20 | $12.20 | 0 | $18.73 M |
| 12/12/2024 | $12.20 | $12.20 (0%) | $12.20 | $12.20 | 0 | |
| 12/11/2024 | $12.20 | $12.20 (0%) | $12.20 | $12.20 | 0 | $18.73 M |
| 12/10/2024 | $12.20 | $12.20 (0%) | $12.20 | $12.20 | 0 | $18.73 M |
| 12/09/2024 | $12.50 | $12.20 (-2.4%) | $12.50 | $12.20 | 1,017 | $18.73 M |
| 12/06/2024 | $12.80 | $12.80 (0%) | $12.80 | $12.55 | 2,443 | $19.65 M |
| 12/05/2024 | $11.88 | $11.88 (0%) | $11.88 | $11.88 | 11,951 | $18.24 M |
| 12/04/2024 | $11.90 | $11.91 (0.08%) | $11.91 | $11.90 | 3,300 | $18.28 M |
| 12/03/2024 | $11.90 | $11.90 (0%) | $11.90 | $11.90 | 17,500 | $18.27 M |
| 12/02/2024 | $11.86 | $11.86 (0%) | $11.86 | $11.86 | 0 | $18.21 M |
| 11/29/2024 | $11.86 | $11.86 (0%) | $11.86 | $11.86 | 0 | $18.21 M |
| 11/27/2024 | $11.86 | $11.86 (0%) | $11.86 | $11.86 | 0 | |
| 11/26/2024 | $11.86 | $11.86 (0%) | $11.86 | $11.86 | 0 | $18.21 M |
| 11/25/2024 | $11.86 | $11.86 (0%) | $11.86 | $11.86 | 0 | $18.21 M |
| 11/22/2024 | $11.86 | $11.86 (0%) | $11.86 | $11.86 | 135 | $18.21 M |
| 11/21/2024 | $11.86 | $11.77 (-0.76%) | $11.87 | $11.77 | 479 | $18.07 M |
| 11/20/2024 | $11.81 | $11.81 (0%) | $11.81 | $11.81 | 0 | $18.13 M |
| 11/19/2024 | $11.81 | $11.81 (0%) | $11.81 | $11.81 | 0 | $18.13 M |
| 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 |