-
5 DAY PERFORMANCE
-43.71% -
1 MONTH PERFORMANCE
-39.87% -
3 MONTH PERFORMANCE
-37.97% -
6 MONTH PERFORMANCE
-19.64% -
YEAR-TO-DATE PERFORMANCE
+200.00% -
1 YEAR PERFORMANCE
+49.01%
WinVest Acquisition Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $0.16 | $0.09 (-42.52%) | $0.16 | $0.09 | 1,911 | $18.13 M |
| 11/14/2024 | $0.16 | $0.16 (0%) | $0.16 | $0.16 | 1,005 | $17.96 M |
| 11/08/2024 | $0.15 | $0.15 (-0.07%) | $0.15 | $0.15 | 15,000 | $44.67 M |
| 11/05/2024 | $0.15 | $0.15 (-3.33%) | $0.16 | $0.15 | 2,586 | $44.78 M |
| 11/01/2024 | $0.15 | $0.15 (0%) | $0.15 | $0.15 | 200 | $44.78 M |
| 10/28/2024 | $0.15 | $0.15 (0%) | $0.15 | $0.15 | 218 | $44.78 M |
| 10/25/2024 | $0.15 | $0.15 (0%) | $0.15 | $0.15 | 800 | $44.78 M |
| 10/22/2024 | $0.14 | $0.15 (5.48%) | $0.15 | $0.14 | 7,200 | $44.78 M |
| 10/21/2024 | $0.15 | $0.13 (-10.28%) | $0.15 | $0.13 | 1,001 | $44.44 M |
| 10/16/2024 | $0.12 | $0.12 (0%) | $0.12 | $0.12 | 494 | $44.86 M |
| 10/15/2024 | $0.15 | $0.16 (6.67%) | $0.16 | $0.15 | 52,293 | $44.82 M |
| 10/14/2024 | $0.16 | $0.16 (0%) | $0.16 | $0.16 | 1,042 | $44.10 M |
| 10/11/2024 | $0.16 | $0.16 (0%) | $0.16 | $0.16 | 1,170 | $44.10 M |
| 10/08/2024 | $0.15 | $0.15 (0%) | $0.15 | $0.15 | 600 | $45.39 M |
| 10/04/2024 | $0.17 | $0.15 (-8.46%) | $0.17 | $0.15 | 1,370 | $44.10 M |
| 10/03/2024 | $0.16 | $0.16 (0%) | $0.16 | $0.16 | 5,000 | $45.28 M |
| 10/01/2024 | $0.16 | $0.16 (-1.85%) | $0.16 | $0.16 | 27,984 | $45.28 M |
| 09/30/2024 | $0.16 | $0.16 (1.91%) | $0.16 | $0.16 | 27,220 | $45.28 M |
| 09/27/2024 | $0.17 | $0.17 (-2.31%) | $0.17 | $0.17 | 9,640 | $45.28 M |
| 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 |