5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
-8.78%
3 MONTH PERFORMANCE
-5.75%
6 MONTH PERFORMANCE
+0.53%
YEAR-TO-DATE PERFORMANCE
-6.75%
1 YEAR PERFORMANCE
-3.17%
WinVest Acquisition Corp. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
05/01/2025 | $11.32 | $11.32 (0%) | $11.32 | $11.32 | 0 | $19.37 M |
04/30/2025 | $11.32 | $11.32 (0%) | $11.32 | $11.32 | 0 | $19.37 M |
04/29/2025 | $11.32 | $11.32 (0%) | $11.32 | $11.32 | 0 | $19.37 M |
04/28/2025 | $11.32 | $11.32 (0%) | $11.32 | $11.32 | 0 | $19.37 M |
04/25/2025 | $11.32 | $11.32 (0%) | $11.32 | $11.32 | 0 | $19.37 M |
04/24/2025 | $11.32 | $11.32 (0%) | $11.32 | $11.32 | 100 | $19.37 M |
04/23/2025 | $12.41 | $12.41 (0%) | $12.41 | $12.41 | 0 | $19.37 M |
04/22/2025 | $12.41 | $12.41 (0%) | $12.41 | $12.41 | 0 | $19.37 M |
04/21/2025 | $12.41 | $12.41 (0%) | $12.41 | $12.41 | 0 | $19.37 M |
04/17/2025 | $12.41 | $12.41 (0%) | $12.41 | $12.41 | 0 | $19.59 M |
04/16/2025 | $12.41 | $12.41 (0%) | $12.41 | $12.41 | 0 | $19.37 M |
04/15/2025 | $12.41 | $12.41 (0%) | $12.41 | $12.41 | 0 | $19.37 M |
04/14/2025 | $12.41 | $12.41 (0%) | $12.41 | $12.41 | 0 | $19.86 M |
04/11/2025 | $12.41 | $12.41 (0%) | $12.41 | $12.41 | 0 | $19.20 M |
04/10/2025 | $12.41 | $12.41 (0%) | $12.41 | $12.41 | 0 | $19.20 M |
04/09/2025 | $12.41 | $12.41 (0%) | $12.41 | $12.41 | 0 | $19.36 M |
04/08/2025 | $12.41 | $12.41 (0%) | $12.41 | $12.41 | 0 | $19.36 M |
04/07/2025 | $12.41 | $12.41 (0%) | $12.41 | $12.41 | 0 | $19.36 M |
04/04/2025 | $12.41 | $12.41 (0%) | $12.41 | $12.41 | 7 | $19.36 M |
04/03/2025 | $12.41 | $12.41 (0%) | $12.41 | $12.41 | 0 | $23.03 M |
04/02/2025 | $12.41 | $12.41 (0%) | $12.41 | $12.41 | 0 | $23.03 M |
04/01/2025 | $12.41 | $12.41 (0%) | $12.41 | $12.41 | 0 | $23.03 M |
03/31/2025 | $12.41 | $12.41 (0%) | $12.41 | $12.41 | 0 | $23.03 M |
03/28/2025 | $12.41 | $12.41 (0%) | $12.41 | $12.41 | 0 | $23.03 M |
03/27/2025 | $12.41 | $12.41 (0%) | $12.41 | $12.41 | 0 | $23.03 M |
03/26/2025 | $12.41 | $12.41 (0%) | $12.41 | $12.41 | 0 | $23.03 M |
03/25/2025 | $12.41 | $12.41 (0%) | $12.41 | $12.41 | 0 | $23.03 M |
03/24/2025 | $12.41 | $12.41 (0%) | $12.41 | $12.41 | 0 | $19.19 M |
03/21/2025 | $12.41 | $12.41 (0%) | $12.41 | $12.41 | 0 | $23.03 M |
03/20/2025 | $12.41 | $12.41 (0%) | $12.41 | $12.41 | 0 | $18.51 M |
03/19/2025 | $12.41 | $12.41 (0%) | $12.41 | $12.41 | 0 | $19.19 M |
03/18/2025 | $12.41 | $12.41 (0%) | $12.41 | $12.41 | 0 | $19.19 M |
03/17/2025 | $12.41 | $12.41 (0%) | $12.41 | $12.41 | 0 | $19.19 M |
03/14/2025 | $12.41 | $12.41 (0%) | $12.41 | $12.41 | 0 | $18.44 M |
03/13/2025 | $12.41 | $12.41 (0%) | $12.41 | $12.41 | 0 | $18.80 M |
03/12/2025 | $12.50 | $12.41 (-0.72%) | $13.49 | $12.41 | 8.60 K | $18.80 M |
03/11/2025 | $12.30 | $12.30 (0%) | $12.30 | $12.30 | 0 | $19.91 M |
03/10/2025 | $12.30 | $12.30 (0%) | $12.30 | $12.30 | 0 | $19.80 M |
03/07/2025 | $12.30 | $12.30 (0%) | $12.30 | $12.30 | 0 | $19.80 M |
03/06/2025 | $12.30 | $12.30 (0%) | $12.30 | $12.30 | 0 | $19.80 M |
03/05/2025 | $12.30 | $12.30 (0%) | $12.30 | $12.30 | 0 | $19.80 M |
03/04/2025 | $12.30 | $12.30 (0%) | $12.30 | $12.30 | 0 | $19.80 M |
03/03/2025 | $12.30 | $12.30 (0%) | $12.30 | $12.30 | 0 | $19.80 M |
02/28/2025 | $12.30 | $12.30 (0%) | $12.30 | $12.30 | 0 | $19.80 M |
02/27/2025 | $12.30 | $12.30 (0%) | $12.30 | $12.30 | 0 | $19.80 M |
02/26/2025 | $11.77 | $12.30 (4.5%) | $12.30 | $11.77 | 629 | $19.34 M |
02/25/2025 | $11.71 | $11.71 (0%) | $11.71 | $11.71 | 0 | $19.92 M |
02/24/2025 | $11.71 | $11.71 (0%) | $11.71 | $11.71 | 640 | $19.26 M |
02/21/2025 | $11.81 | $11.81 (0%) | $11.81 | $11.81 | 0 | $18.88 M |
02/20/2025 | $11.81 | $11.81 (0%) | $11.81 | $11.81 | 0 | $18.88 M |
02/19/2025 | $11.81 | $11.81 (0%) | $11.81 | $11.81 | 304 | $18.88 M |
02/18/2025 | $11.81 | $11.81 (0%) | $11.81 | $11.81 | 304 | $18.65 M |
02/14/2025 | $14.50 | $12.00 (-17.24%) | $14.50 | $11.71 | 8.10 K | $18.40 M |
02/13/2025 | $12.45 | $13.20 (6.02%) | $13.20 | $12.45 | 2.40 K | $19.11 M |
02/12/2025 | $12.01 | $12.01 (0%) | $12.01 | $12.01 | 0 | $19.13 M |
02/11/2025 | $12.01 | $12.01 (0%) | $12.01 | $12.01 | 0 | $19.14 M |
02/10/2025 | $12.01 | $12.01 (0%) | $12.01 | $12.01 | 0 | $18.88 M |
02/07/2025 | $12.01 | $12.01 (0%) | $12.01 | $12.01 | 0 | $18.88 M |
02/06/2025 | $12.01 | $12.01 (0%) | $12.01 | $12.01 | 0 | $18.42 M |
02/05/2025 | $12.01 | $12.01 (0%) | $12.01 | $12.01 | 0 | $18.42 M |
02/04/2025 | $12.01 | $12.01 (0%) | $12.01 | $12.01 | 0 | $18.42 M |