-
5 DAY PERFORMANCE
-5.33% -
1 MONTH PERFORMANCE
+6.67% -
3 MONTH PERFORMANCE
+113.33% -
6 MONTH PERFORMANCE
+299.00% -
YEAR-TO-DATE PERFORMANCE
+433.33% -
1 YEAR PERFORMANCE
+195.75%
WinVest Acquisition Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $0.16 | $0.16 (1.91%) | $0.16 | $0.16 | 27,220 | |
| 09/27/2024 | $0.17 | $0.17 (-2.31%) | $0.17 | $0.17 | 9,640 | |
| 09/25/2024 | $0.17 | $0.17 (0%) | $0.17 | $0.17 | 2,788 | $43.87 M |
| 09/24/2024 | $0.16 | $0.16 (0%) | $0.16 | $0.16 | 9,000 | $45.39 M |
| 09/23/2024 | $0.16 | $0.16 (0%) | $0.16 | $0.16 | 10,000 | $45.39 M |
| 09/18/2024 | $0.15 | $0.16 (3.2%) | $0.16 | $0.15 | 49,802 | $45.39 M |
| 09/17/2024 | $0.15 | $0.15 (-0.01%) | $0.15 | $0.15 | 11,500 | $44.10 M |
| 09/16/2024 | $0.16 | $0.15 (-1.29%) | $0.16 | $0.15 | 17,629 | $44.10 M |
| 09/13/2024 | $0.16 | $0.16 (0%) | $0.16 | $0.16 | 10,000 | $44.10 M |
| 09/12/2024 | $0.16 | $0.16 (0%) | $0.16 | $0.16 | 10,000 | $44.10 M |
| 09/11/2024 | $0.16 | $0.16 (0%) | $0.16 | $0.15 | 28,050 | $44.10 M |
| 09/10/2024 | $0.16 | $0.16 (0%) | $0.16 | $0.16 | 168 | $44.10 M |
| 09/09/2024 | $0.15 | $0.15 (0%) | $0.15 | $0.15 | 23,449 | $44.10 M |
| 09/06/2024 | $0.15 | $0.16 (5.78%) | $0.16 | $0.15 | 10,000 | $44.10 M |
| 09/04/2024 | $0.15 | $0.15 (0%) | $0.15 | $0.15 | 41,300 | |
| 09/03/2024 | $0.15 | $0.15 (0%) | $0.16 | $0.15 | 1.44 M | $44.10 M |
| 08/28/2024 | $0.15 | $0.15 (0%) | $0.15 | $0.15 | 3,730 | $43.75 M |
| 08/23/2024 | $0.15 | $0.15 (1.15%) | $0.15 | $0.14 | 36,022 | |
| 08/22/2024 | $0.15 | $0.15 (-1.36%) | $0.15 | $0.15 | 50,500 | $44.10 M |
| 08/20/2024 | $0.13 | $0.13 (0%) | $0.13 | $0.13 | 5,000 | $43.91 M |
| 08/19/2024 | $0.13 | $0.13 (-0.08%) | $0.13 | $0.13 | 1 | $43.91 M |
| 08/13/2024 | $0.13 | $0.13 (-0.08%) | $0.13 | $0.13 | 977,201 | |
| 08/12/2024 | $0.13 | $0.13 (-0.38%) | $0.13 | $0.13 | 252,950 | $10.72 M |
| 08/07/2024 | $0.13 | $0.13 (-0.08%) | $0.13 | $0.13 | 108,951 | $46.37 M |
| 08/06/2024 | $0.14 | $0.13 (-5.54%) | $0.14 | $0.13 | 184,100 | $46.37 M |
| 08/05/2024 | $0.14 | $0.13 (-5.66%) | $0.14 | $0.13 | 101,490 | |
| 08/02/2024 | $0.15 | $0.13 (-12.75%) | $0.15 | $0.13 | 345,569 | |
| 08/01/2024 | $0.15 | $0.15 (-2.44%) | $0.15 | $0.15 | 377,530 | |
| 07/30/2024 | $0.15 | $0.15 (-2.53%) | $0.15 | $0.15 | 40,000 | $46.21 M |
| 07/29/2024 | $0.15 | $0.15 (-1.12%) | $0.15 | $0.15 | 200,284 | $46.17 M |
| 07/26/2024 | $0.16 | $0.15 (-3.06%) | $0.16 | $0.15 | 112,728 | $47.01 M |
| 07/25/2024 | $0.16 | $0.15 (-4.69%) | $0.16 | $0.15 | 112,700 | $48.10 M |
| 07/24/2024 | $0.15 | $0.15 (-0.67%) | $0.15 | $0.15 | 28,200 | |
| 07/23/2024 | $0.15 | $0.15 (-2.08%) | $0.15 | $0.15 | 41,742 | |
| 07/22/2024 | $0.15 | $0.15 (0%) | $0.15 | $0.15 | 26,760 | |
| 07/19/2024 | $0.15 | $0.15 (-3.57%) | $0.17 | $0.15 | 146,949 | $47.65 M |
| 07/18/2024 | $0.17 | $0.15 (-10.62%) | $0.25 | $0.15 | 45,664 | $47.01 M |
| 07/17/2024 | $0.15 | $0.15 (0%) | $0.15 | $0.15 | 10,249 | $46.01 M |
| 07/16/2024 | $0.14 | $0.14 (1.08%) | $0.18 | $0.14 | 20,609 | $46.01 M |
| 07/15/2024 | $0.14 | $0.14 (-1.79%) | $0.14 | $0.14 | 19,054 | $46.01 M |
| 07/12/2024 | $0.13 | $0.14 (7.62%) | $0.20 | $0.13 | 422,335 | $46.01 M |
| 07/11/2024 | $0.13 | $0.13 (0%) | $0.13 | $0.13 | 46,300 | |
| 07/10/2024 | $0.14 | $0.13 (-5.19%) | $0.14 | $0.12 | 5,602 | |
| 07/09/2024 | $0.10 | $0.12 (20%) | $0.14 | $0.10 | 74,367 | $46.01 M |
| 07/08/2024 | $0.08 | $0.10 (24.88%) | $0.10 | $0.08 | 1,491 | $45.40 M |