-
5 DAY PERFORMANCE
+0.00% -
1 MONTH PERFORMANCE
-2.85% -
3 MONTH PERFORMANCE
-6.17% -
6 MONTH PERFORMANCE
+2.36% -
YEAR-TO-DATE PERFORMANCE
-9.49% -
1 YEAR PERFORMANCE
+3.49%
WinVest Acquisition Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $11.26 | $11.26 (0%) | $11.26 | $11.26 | 0 | $45.28 M |
| 09/26/2024 | $11.26 | $11.26 (0%) | $11.26 | $11.26 | 0 | $45.28 M |
| 09/25/2024 | $11.26 | $11.26 (0%) | $11.26 | $11.26 | 0 | $43.87 M |
| 09/24/2024 | $11.26 | $11.26 (0%) | $11.26 | $11.26 | 0 | $45.39 M |
| 09/23/2024 | $11.26 | $11.26 (0%) | $11.26 | $11.26 | 500 | $45.39 M |
| 09/20/2024 | $11.26 | $11.26 (0%) | $11.26 | $11.26 | 0 | $45.39 M |
| 09/19/2024 | $11.26 | $11.26 (0%) | $11.26 | $11.26 | 0 | |
| 09/18/2024 | $11.26 | $11.26 (0%) | $11.26 | $11.26 | 0 | $45.39 M |
| 09/17/2024 | $11.26 | $11.26 (0%) | $11.26 | $11.26 | 4 | $44.10 M |
| 09/16/2024 | $11.26 | $11.26 (0%) | $11.26 | $11.26 | 0 | $44.10 M |
| 09/13/2024 | $11.26 | $11.26 (0%) | $11.26 | $11.26 | 101 | $44.10 M |
| 09/12/2024 | $11.52 | $11.52 (0%) | $11.52 | $11.52 | 0 | $44.10 M |
| 09/11/2024 | $11.52 | $11.52 (0%) | $11.52 | $11.52 | 0 | $44.10 M |
| 09/10/2024 | $11.52 | $11.52 (0%) | $11.52 | $11.52 | 0 | $44.10 M |
| 09/09/2024 | $11.52 | $11.52 (0%) | $11.52 | $11.52 | 0 | $44.10 M |
| 09/06/2024 | $11.55 | $11.52 (-0.26%) | $11.55 | $11.52 | 1,606 | $44.10 M |
| 09/05/2024 | $11.59 | $11.59 (0%) | $11.59 | $11.59 | 0 | |
| 09/04/2024 | $11.59 | $11.59 (0%) | $11.59 | $11.59 | 0 | |
| 09/03/2024 | $11.59 | $11.59 (0%) | $11.59 | $11.59 | 0 | $44.10 M |
| 08/30/2024 | $11.54 | $11.59 (0.43%) | $11.59 | $11.54 | 400 | $44.10 M |
| 08/29/2024 | $11.50 | $11.50 (0%) | $11.50 | $11.50 | 0 | |
| 08/28/2024 | $11.50 | $11.50 (0%) | $11.50 | $11.50 | 855 | $43.75 M |
| 08/27/2024 | $11.50 | $11.50 (0%) | $11.54 | $11.50 | 900 | $44.10 M |
| 08/26/2024 | $11.53 | $11.53 (0%) | $11.53 | $11.53 | 0 | $44.10 M |
| 08/23/2024 | $11.53 | $11.53 (0%) | $11.53 | $11.53 | 300 | |
| 08/22/2024 | $11.53 | $11.53 (0%) | $11.53 | $11.53 | 0 | $44.10 M |
| 08/21/2024 | $11.31 | $11.53 (1.95%) | $11.53 | $11.31 | 2,600 | $44.10 M |
| 08/20/2024 | $11.69 | $11.69 (0%) | $11.69 | $11.69 | 0 | $43.91 M |
| 08/19/2024 | $11.69 | $11.69 (0%) | $11.69 | $11.69 | 7 | $43.91 M |
| 08/16/2024 | $11.69 | $11.69 (0%) | $11.69 | $11.69 | 100 | $43.91 M |
| 08/15/2024 | $11.69 | $11.69 (0%) | $11.69 | $11.69 | 0 | |
| 08/14/2024 | $11.69 | $11.69 (0%) | $11.69 | $11.69 | 0 | |
| 08/13/2024 | $11.69 | $11.69 (0%) | $11.69 | $11.69 | 500 | |
| 08/12/2024 | $11.69 | $11.69 (0%) | $11.69 | $11.69 | 0 | $10.72 M |
| 08/09/2024 | $11.69 | $11.69 (0%) | $11.69 | $11.69 | 0 | $45.65 M |
| 08/08/2024 | $11.69 | $11.69 (0%) | $11.69 | $11.69 | 0 | |
| 08/07/2024 | $11.69 | $11.69 (0%) | $11.69 | $11.69 | 400 | $46.37 M |
| 08/06/2024 | $11.59 | $11.59 (0%) | $11.59 | $11.59 | 100 | $46.37 M |
| 08/05/2024 | $11.59 | $11.59 (0%) | $11.59 | $11.59 | 0 | |
| 08/02/2024 | $11.59 | $11.59 (0%) | $11.59 | $11.59 | 110 | |
| 08/01/2024 | $11.49 | $11.49 (0%) | $11.49 | $11.49 | 0 | |
| 07/31/2024 | $11.49 | $11.49 (0%) | $11.49 | $11.49 | 200 | $46.73 M |
| 07/30/2024 | $11.30 | $11.30 (0%) | $11.30 | $11.30 | 0 | $46.21 M |
| 07/29/2024 | $11.52 | $11.30 (-1.91%) | $12.10 | $11.30 | 5,434 | $46.17 M |
| 07/26/2024 | $13.27 | $12.20 (-8.06%) | $14.26 | $11.77 | 6,134 | $47.01 M |
| 07/25/2024 | $11.00 | $12.64 (14.91%) | $16.27 | $11.00 | 12,400 | $48.10 M |
| 07/24/2024 | $11.22 | $11.22 (0%) | $11.22 | $11.22 | 0 | |
| 07/23/2024 | $11.22 | $11.22 (0%) | $11.22 | $11.22 | 0 | |
| 07/18/2024 | $11.31 | $11.22 (-0.8%) | $11.31 | $11.22 | 48 | $47.01 M |
| 07/15/2024 | $11.86 | $11.22 (-5.4%) | $11.86 | $10.11 | 3,448 | $46.01 M |
| 07/08/2024 | $12.82 | $12.65 (-1.33%) | $12.82 | $12.65 | 250 | $45.40 M |
| 07/05/2024 | $11.90 | $12.83 (7.82%) | $16.56 | $11.61 | 9,296 | |
| 07/03/2024 | $12.25 | $12.25 (0%) | $12.25 | $12.25 | 401 | |
| 07/01/2024 | $12.00 | $12.00 (0%) | $12.00 | $12.00 | 787 | $48.02 M |