5 DAY PERFORMANCE
-0.29%
1 MONTH PERFORMANCE
-0.10%
3 MONTH PERFORMANCE
+0.79%
6 MONTH PERFORMANCE
+2.72%
YEAR-TO-DATE PERFORMANCE
+1.09%
EQV Ventures Acquisition Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $10.20 | $10.19 (-0.1%) | $10.21 | $10.19 | 891 | |
| 04/29/2025 | $10.26 | $10.28 (0.19%) | $10.29 | $10.22 | 285,400 | $305.12 M |
| 04/28/2025 | $10.22 | $10.22 (0%) | $10.22 | $10.22 | 1.07 M | $303.33 M |
| 04/25/2025 | $10.22 | $10.22 (0%) | $10.23 | $10.22 | 152,000 | $303.33 M |
| 04/24/2025 | $10.11 | $10.15 (0.4%) | $10.15 | $10.11 | 35,400 | $301.26 M |
| 04/23/2025 | $10.20 | $10.19 (-0.1%) | $10.20 | $10.19 | 31,945 | $302.44 M |
| 04/22/2025 | $10.07 | $10.09 (0.2%) | $10.09 | $10.07 | 6,300 | $299.48 M |
| 04/21/2025 | $10.16 | $10.16 (0%) | $10.16 | $10.16 | 33,321 | $301.55 M |
| 04/17/2025 | $10.09 | $10.09 (0.05%) | $10.09 | $10.08 | 1,600 | $299.48 M |
| 04/16/2025 | $10.06 | $10.06 (0%) | $10.06 | $10.06 | 16,500 | $298.59 M |
| 04/15/2025 | $10.19 | $10.17 (-0.2%) | $10.23 | $10.17 | 5,100 | $301.85 M |
| 04/14/2025 | $10.08 | $10.11 (0.3%) | $10.11 | $10.07 | 7,800 | $300.07 M |
| 04/11/2025 | $10.11 | $10.19 (0.79%) | $10.24 | $10.11 | 19,500 | $302.44 M |
| 04/10/2025 | $10.19 | $10.19 (0%) | $10.19 | $10.19 | 208,909 | $302.44 M |
| 04/09/2025 | $10.16 | $10.17 (0.1%) | $10.17 | $10.16 | 129,700 | $301.85 M |
| 04/08/2025 | $10.06 | $10.07 (0.1%) | $10.10 | $10.06 | 14,900 | $298.88 M |
| 04/07/2025 | $10.20 | $10.19 (-0.1%) | $10.20 | $10.19 | 24,216 | $302.44 M |
| 04/04/2025 | $10.20 | $10.25 (0.49%) | $10.27 | $10.20 | 28,100 | $304.22 M |
| 04/03/2025 | $10.21 | $10.21 (0%) | $10.21 | $10.21 | 9,000 | $303.04 M |
| 04/02/2025 | $10.08 | $10.20 (1.19%) | $10.23 | $10.08 | 12,031 | $302.74 M |
| 04/01/2025 | $10.23 | $10.19 (-0.39%) | $10.23 | $10.13 | 24,700 | $302.44 M |
| 03/31/2025 | $10.25 | $10.25 (0%) | $10.29 | $10.13 | 8,600 | $304.22 M |
| 03/28/2025 | $10.20 | $10.20 (0%) | $10.20 | $10.20 | 9,500 | $302.74 M |
| 03/27/2025 | $10.20 | $10.20 (0%) | $10.20 | $10.20 | 6,702 | $302.74 M |
| 03/26/2025 | $10.16 | $10.20 (0.39%) | $10.20 | $10.13 | 37,000 | $302.74 M |
| 03/25/2025 | $10.16 | $10.19 (0.3%) | $10.20 | $10.16 | 10,000 | $302.44 M |
| 03/24/2025 | $10.03 | $10.07 (0.4%) | $10.08 | $10.03 | 16,000 | $298.88 M |
| 03/21/2025 | $10.05 | $10.06 (0.1%) | $10.07 | $10.05 | 2,800 | $298.59 M |
| 03/20/2025 | $10.19 | $10.15 (-0.39%) | $10.19 | $10.15 | 6,600 | $301.26 M |
| 03/19/2025 | $10.07 | $10.06 (-0.1%) | $10.07 | $10.04 | 5,600 | $298.59 M |
| 03/18/2025 | $10.15 | $10.19 (0.39%) | $10.19 | $10.15 | 25,803 | $302.44 M |
| 03/17/2025 | $10.06 | $10.04 (-0.2%) | $10.06 | $10.03 | 8,800 | $297.99 M |
| 03/14/2025 | $10.05 | $10.04 (-0.1%) | $10.05 | $10.04 | 55,600 | $297.99 M |
| 03/13/2025 | $10.03 | $10.05 (0.2%) | $10.05 | $10.03 | 6,100 | $298.29 M |
| 03/12/2025 | $10.16 | $10.20 (0.39%) | $10.20 | $10.15 | 12,108 | $302.74 M |
| 03/11/2025 | $10.17 | $10.15 (-0.2%) | $10.17 | $10.15 | 63,103 | $301.26 M |
| 03/10/2025 | $10.02 | $10.03 (0.1%) | $10.04 | $10.02 | 33,900 | $297.70 M |
| 03/07/2025 | $10.12 | $10.14 (0.2%) | $10.16 | $10.12 | 27,900 | $300.96 M |
| 03/06/2025 | $10.02 | $10.03 (0.1%) | $10.04 | $10.02 | 9,900 | $297.70 M |
| 03/05/2025 | $10.12 | $10.17 (0.49%) | $10.17 | $10.12 | 9,248 | $301.85 M |
| 03/04/2025 | $10.16 | $10.20 (0.39%) | $10.20 | $10.16 | 55,800 | $302.74 M |
| 03/03/2025 | $10.17 | $10.17 (0%) | $10.17 | $10.17 | 62,500 | $301.85 M |
| 02/28/2025 | $10.12 | $10.15 (0.3%) | $10.17 | $10.12 | 42,415 | $301.26 M |
| 02/27/2025 | $10.18 | $10.12 (-0.59%) | $10.18 | $10.12 | 41,600 | $300.37 M |
| 02/26/2025 | $10.17 | $10.17 (0%) | $10.28 | $10.11 | 14,100 | $301.85 M |
| 02/25/2025 | $10.16 | $10.16 (0%) | $10.16 | $10.15 | 299,000 | $301.55 M |
| 02/24/2025 | $10.03 | $10.03 (0%) | $10.04 | $10.01 | 229,600 | $297.70 M |
| 02/21/2025 | $10.15 | $10.15 (0%) | $10.15 | $10.15 | 18,422 | $301.26 M |
| 02/20/2025 | $10.01 | $10.02 (0.1%) | $10.03 | $10.01 | 48,300 | $297.40 M |
| 02/19/2025 | $10.01 | $10.02 (0.1%) | $10.02 | $10.01 | 20,700 | $297.40 M |
| 02/18/2025 | $10.13 | $10.13 (0%) | $10.13 | $10.13 | 76,800 | $300.66 M |
| 02/14/2025 | $10.03 | $10.02 (-0.1%) | $10.03 | $10.01 | 22,200 | $297.40 M |
| 02/13/2025 | $10.15 | $10.13 (-0.2%) | $10.16 | $10.13 | 118,800 | $300.66 M |
| 02/12/2025 | $10.15 | $10.15 (0%) | $10.15 | $10.15 | 410,637 | $301.26 M |
| 02/11/2025 | $10.12 | $10.15 (0.3%) | $10.15 | $10.11 | 11,440 | $301.26 M |
| 02/10/2025 | $10.15 | $10.15 (0%) | $10.15 | $10.15 | 89,900 | $301.26 M |
| 02/07/2025 | $10.02 | $10.00 (-0.2%) | $10.02 | $10.00 | 163,900 | $296.80 M |
| 02/06/2025 | $10.01 | $10.02 (0.1%) | $10.02 | $10.00 | 9,500 | $297.40 M |
| 02/05/2025 | $10.10 | $10.10 (0%) | $10.10 | $10.10 | 38,700 | $299.77 M |
| 02/04/2025 | $10.15 | $10.11 (-0.39%) | $10.15 | $10.11 | 57,800 | $300.07 M |
| 02/03/2025 | $10.05 | $10.13 (0.8%) | $10.13 | $10.05 | 59,300 | $300.66 M |
| 01/31/2025 | $10.10 | $10.11 (0.1%) | $10.11 | $10.05 | 21,007 | $300.07 M |
| 01/30/2025 | $10.13 | $10.11 (-0.2%) | $10.13 | $10.11 | 18,300 | $300.07 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
