NasdaqCM - Delayed Quote USD

AlphaVest Acquisition Corp (ATMV)

11.63

-0.02

(-0.13%)

At close: May 12 at 4:00:00 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
May 12, 2025	11.60	11.64	11.60	11.64	11.64	1,300
May 9, 2025	11.70	11.70	11.70	11.70	11.70	-
May 8, 2025	11.76	11.87	11.70	11.70	11.70	19,100
May 7, 2025	11.74	11.77	11.74	11.77	11.77	5,100
May 6, 2025	11.75	11.75	11.69	11.69	11.69	2,600
May 5, 2025	11.67	11.67	11.67	11.67	11.67	-
May 2, 2025	11.67	11.67	11.67	11.67	11.67	-
May 1, 2025	11.67	11.67	11.67	11.67	11.67	-
Apr 30, 2025	11.67	11.67	11.67	11.67	11.67	-
Apr 29, 2025	11.67	11.67	11.67	11.67	11.67	-
Apr 28, 2025	11.67	11.67	11.67	11.67	11.67	-
Apr 25, 2025	11.67	11.67	11.67	11.67	11.67	1,100
Apr 24, 2025	11.66	11.66	11.66	11.66	11.66	-
Apr 23, 2025	11.66	11.66	11.66	11.66	11.66	2,000
Apr 22, 2025	11.65	11.65	11.65	11.65	11.65	294,200
Apr 21, 2025	11.65	11.65	11.65	11.65	11.65	1,200
Apr 17, 2025	11.65	11.65	11.65	11.65	11.65	-
Apr 16, 2025	11.65	11.65	11.65	11.65	11.65	200
Apr 15, 2025	11.64	11.64	11.64	11.64	11.64	-
Apr 14, 2025	11.64	11.64	11.64	11.64	11.64	-
Apr 11, 2025	11.64	11.64	11.64	11.64	11.64	-
Apr 10, 2025	11.64	11.64	11.64	11.64	11.64	2,000
Apr 9, 2025	11.62	11.62	11.62	11.62	11.62	-
Apr 8, 2025	11.62	11.62	11.62	11.62	11.62	5,600
Apr 7, 2025	11.59	11.59	11.59	11.59	11.59	-
Apr 4, 2025	11.59	11.59	11.59	11.59	11.59	-
Apr 3, 2025	11.59	11.59	11.59	11.59	11.59	-
Apr 2, 2025	11.59	11.59	11.59	11.59	11.59	-
Apr 1, 2025	11.59	11.59	11.59	11.59	11.59	-
Mar 31, 2025	11.59	11.59	11.59	11.59	11.59	-
Mar 28, 2025	11.59	11.59	11.59	11.59	11.59	-
Mar 27, 2025	11.59	11.59	11.59	11.59	11.59	24,800
Mar 26, 2025	11.54	11.54	11.54	11.54	11.54	-
Mar 25, 2025	11.54	11.54	11.54	11.54	11.54	1,000
Mar 24, 2025	11.56	11.56	11.56	11.56	11.56	-
Mar 21, 2025	11.56	11.56	11.56	11.56	11.56	1,000
Mar 20, 2025	11.56	11.56	11.56	11.56	11.56	-
Mar 19, 2025	11.56	11.56	11.56	11.56	11.56	-
Mar 18, 2025	11.56	11.56	11.56	11.56	11.56	-
Mar 17, 2025	11.56	11.56	11.56	11.56	11.56	900
Mar 14, 2025	11.56	11.56	11.56	11.56	11.56	-
Mar 13, 2025	11.56	11.56	11.56	11.56	11.56	-
Mar 12, 2025	11.56	11.56	11.56	11.56	11.56	1,400
Mar 11, 2025	11.54	11.54	11.54	11.54	11.54	-
Mar 10, 2025	11.54	11.54	11.54	11.54	11.54	-
Mar 7, 2025	11.55	11.55	11.54	11.54	11.54	100,100
Mar 6, 2025	11.53	11.53	11.53	11.53	11.53	-
Mar 5, 2025	11.53	11.53	11.53	11.53	11.53	-
Mar 4, 2025	11.53	11.53	11.53	11.53	11.53	-
Mar 3, 2025	11.53	11.53	11.53	11.53	11.53	-
Feb 28, 2025	11.53	11.53	11.53	11.53	11.53	-
Feb 27, 2025	11.53	11.53	11.53	11.53	11.53	-
Feb 26, 2025	11.53	11.53	11.53	11.53	11.53	200
Feb 25, 2025	11.54	11.57	11.54	11.56	11.56	8,000
Feb 24, 2025	11.52	11.53	11.52	11.53	11.53	152,300
Feb 21, 2025	11.44	11.44	11.44	11.44	11.44	-
Feb 20, 2025	11.44	11.44	11.44	11.44	11.44	-
Feb 19, 2025	11.44	11.44	11.44	11.44	11.44	-
Feb 18, 2025	11.44	11.44	11.44	11.44	11.44	-
Feb 14, 2025	11.44	11.44	11.44	11.44	11.44	-
Feb 13, 2025	11.44	11.44	11.44	11.44	11.44	-
Feb 12, 2025	11.44	11.44	11.44	11.44	11.44	-
Feb 11, 2025	11.44	11.44	11.44	11.44	11.44	-
Feb 10, 2025	11.44	11.44	11.44	11.44	11.44	300
Feb 7, 2025	11.38	11.38	11.38	11.38	11.38	-
Feb 6, 2025	11.38	11.38	11.38	11.38	11.38	-
Feb 5, 2025	11.38	11.38	11.38	11.38	11.38	-
Feb 4, 2025	11.38	11.38	11.38	11.38	11.38	-
Feb 3, 2025	11.38	11.38	11.38	11.38	11.38	200
Jan 31, 2025	11.50	11.50	11.50	11.50	11.50	-
Jan 30, 2025	11.50	11.50	11.50	11.50	11.50	-
Jan 29, 2025	11.50	11.50	11.50	11.50	11.50	300
Jan 28, 2025	11.40	11.40	11.40	11.40	11.40	12,100
Jan 27, 2025	11.45	11.50	11.38	11.39	11.39	6,800
Jan 24, 2025	11.45	11.45	11.39	11.39	11.39	1,100
Jan 23, 2025	11.40	11.40	11.40	11.40	11.40	-
Jan 22, 2025	11.40	11.40	11.40	11.40	11.40	200
Jan 21, 2025	11.39	11.39	11.39	11.39	11.39	-
Jan 17, 2025	11.39	11.39	11.39	11.39	11.39	100
Jan 16, 2025	11.37	11.37	11.37	11.37	11.37	100
Jan 15, 2025	11.37	11.37	11.37	11.37	11.37	200
Jan 14, 2025	11.37	11.37	11.37	11.37	11.37	100
Jan 13, 2025	11.37	11.37	11.37	11.37	11.37	-
Jan 10, 2025	11.37	11.37	11.37	11.37	11.37	-
Jan 8, 2025	11.37	11.37	11.37	11.37	11.37	300
Jan 7, 2025	11.40	11.40	11.40	11.40	11.40	-
Jan 6, 2025	11.40	11.40	11.40	11.40	11.40	200
Jan 3, 2025	11.40	11.40	11.40	11.40	11.40	-
Jan 2, 2025	11.40	11.40	11.40	11.40	11.40	-
Dec 31, 2024	11.40	11.40	11.40	11.40	11.40	-
Dec 30, 2024	11.40	11.40	11.40	11.40	11.40	1,600
Dec 27, 2024	11.35	11.35	11.35	11.35	11.35	-
Dec 26, 2024	11.35	11.35	11.35	11.35	11.35	-
Dec 24, 2024	11.35	11.35	11.35	11.35	11.35	-
Dec 23, 2024	11.37	11.37	11.35	11.35	11.35	1,200
Dec 20, 2024	11.35	11.35	11.35	11.35	11.35	12,100
Dec 19, 2024	11.34	11.34	11.34	11.34	11.34	-
Dec 18, 2024	11.34	11.34	11.34	11.34	11.34	-
Dec 17, 2024	11.34	11.34	11.34	11.34	11.34	-
Dec 16, 2024	11.34	11.34	11.34	11.34	11.34	-
Dec 13, 2024	11.34	11.34	11.34	11.34	11.34	3,000
Dec 12, 2024	11.34	11.34	11.34	11.34	11.34	1,800
Dec 11, 2024	11.35	11.35	11.35	11.35	11.35	-
Dec 10, 2024	11.34	11.35	11.34	11.35	11.35	65,600
Dec 9, 2024	11.34	11.34	11.31	11.31	11.31	1,700
Dec 6, 2024	11.34	11.34	11.34	11.34	11.34	49,000
Dec 5, 2024	11.31	11.31	11.31	11.31	11.31	-
Dec 4, 2024	11.29	11.31	11.29	11.31	11.31	15,000
Dec 3, 2024	11.25	11.25	11.25	11.25	11.25	-
Dec 2, 2024	11.25	11.25	11.25	11.25	11.25	-
Nov 29, 2024	11.25	11.25	11.25	11.25	11.25	-
Nov 27, 2024	11.25	11.25	11.25	11.25	11.25	-
Nov 26, 2024	11.25	11.25	11.25	11.25	11.25	-
Nov 25, 2024	11.25	11.25	11.25	11.25	11.25	-
Nov 22, 2024	11.25	11.25	11.25	11.25	11.25	-
Nov 21, 2024	11.25	11.25	11.25	11.25	11.25	-
Nov 20, 2024	11.25	11.25	11.25	11.25	11.25	-
Nov 19, 2024	11.25	11.25	11.25	11.25	11.25	-
Nov 18, 2024	11.25	11.25	11.25	11.25	11.25	1,500
Nov 15, 2024	11.23	11.23	11.23	11.23	11.23	7,300
Nov 14, 2024	11.22	11.22	11.22	11.22	11.22	10,100
Nov 13, 2024	11.23	11.23	11.23	11.23	11.23	-
Nov 12, 2024	11.23	11.23	11.23	11.23	11.23	-
Nov 11, 2024	11.23	11.23	11.23	11.23	11.23	-
Nov 8, 2024	11.23	11.23	11.23	11.23	11.23	17,700
Nov 7, 2024	11.22	11.22	11.22	11.22	11.22	-
Nov 6, 2024	11.22	11.22	11.22	11.22	11.22	4,400
Nov 5, 2024	11.23	11.23	11.23	11.23	11.23	4,400
Nov 4, 2024	11.22	11.22	11.22	11.22	11.22	-
Nov 1, 2024	11.22	11.22	11.22	11.22	11.22	1,000
Oct 31, 2024	11.22	11.22	11.22	11.22	11.22	1,000
Oct 30, 2024	11.21	11.21	11.21	11.21	11.21	600
Oct 29, 2024	11.20	11.20	11.20	11.20	11.20	-
Oct 28, 2024	11.20	11.20	11.20	11.20	11.20	-
Oct 25, 2024	11.20	11.20	11.20	11.20	11.20	41,300
Oct 24, 2024	11.20	11.20	11.20	11.20	11.20	113,000
Oct 23, 2024	11.19	11.19	11.19	11.19	11.19	-
Oct 22, 2024	11.19	11.19	11.19	11.19	11.19	1,000
Oct 21, 2024	11.18	11.18	11.18	11.18	11.18	-
Oct 18, 2024	11.18	11.18	11.18	11.18	11.18	-
Oct 17, 2024	11.18	11.18	11.18	11.18	11.18	600
Oct 16, 2024	11.17	11.17	11.17	11.17	11.17	-
Oct 15, 2024	11.17	11.17	11.17	11.17	11.17	-
Oct 14, 2024	11.17	11.17	11.17	11.17	11.17	-
Oct 11, 2024	11.17	11.17	11.17	11.17	11.17	-
Oct 10, 2024	11.17	11.17	11.17	11.17	11.17	-
Oct 9, 2024	11.17	11.17	11.17	11.17	11.17	2,000
Oct 8, 2024	11.18	11.18	11.18	11.18	11.18	-
Oct 7, 2024	11.18	11.18	11.18	11.18	11.18	-
Oct 4, 2024	11.18	11.18	11.18	11.18	11.18	500
Oct 3, 2024	11.15	11.16	11.15	11.16	11.16	14,500
Oct 2, 2024	11.15	11.15	11.15	11.15	11.15	3,000
Oct 1, 2024	11.13	11.13	11.13	11.13	11.13	200
Sep 30, 2024	11.13	11.13	11.13	11.13	11.13	-
Sep 27, 2024	11.13	11.13	11.13	11.13	11.13	-
Sep 26, 2024	11.13	11.13	11.13	11.13	11.13	-
Sep 25, 2024	11.13	11.13	11.13	11.13	11.13	-
Sep 24, 2024	11.13	11.13	11.13	11.13	11.13	-
Sep 23, 2024	11.13	11.13	11.13	11.13	11.13	18,700
Sep 20, 2024	11.13	11.13	11.13	11.13	11.13	300
Sep 19, 2024	11.13	11.13	11.13	11.13	11.13	200
Sep 18, 2024	11.13	11.13	11.13	11.13	11.13	293,500
Sep 17, 2024	11.13	11.13	11.13	11.13	11.13	32,200
Sep 16, 2024	11.13	11.13	11.13	11.13	11.13	-
Sep 13, 2024	11.13	11.13	11.13	11.13	11.13	-
Sep 12, 2024	11.12	11.13	11.12	11.13	11.13	700
Sep 11, 2024	11.13	11.15	11.11	11.12	11.12	81,100
Sep 10, 2024	11.14	11.14	11.12	11.12	11.12	28,300
Sep 9, 2024	11.12	11.12	11.12	11.12	11.12	-
Sep 6, 2024	11.12	11.12	11.12	11.12	11.12	-
Sep 5, 2024	11.12	11.12	11.12	11.12	11.12	-
Sep 4, 2024	11.12	11.12	11.12	11.12	11.12	-
Sep 3, 2024	11.13	11.13	11.12	11.12	11.12	74,200
Aug 30, 2024	11.11	11.11	11.11	11.11	11.11	-
Aug 29, 2024	11.11	11.11	11.11	11.11	11.11	-
Aug 28, 2024	11.11	11.11	11.11	11.11	11.11	-
Aug 27, 2024	11.12	11.12	11.11	11.11	11.11	76,000
Aug 26, 2024	11.12	11.12	11.12	11.12	11.12	73,000
Aug 23, 2024	11.11	11.11	11.11	11.11	11.11	-
Aug 22, 2024	11.11	11.11	11.11	11.11	11.11	-
Aug 21, 2024	11.11	11.11	11.11	11.11	11.11	-
Aug 20, 2024	11.14	11.14	11.11	11.11	11.11	300
Aug 19, 2024	11.12	11.13	11.12	11.13	11.13	7,400
Aug 16, 2024	11.10	11.10	11.10	11.10	11.10	100
Aug 15, 2024	11.10	11.10	11.10	11.10	11.10	-
Aug 14, 2024	11.10	11.10	11.10	11.10	11.10	-
Aug 13, 2024	11.10	11.10	11.10	11.10	11.10	300
Aug 12, 2024	11.14	11.14	11.14	11.14	11.14	-
Aug 9, 2024	11.14	11.14	11.14	11.14	11.14	-
Aug 8, 2024	11.14	11.14	11.14	11.14	11.14	1,900
Aug 7, 2024	11.11	11.14	11.10	11.14	11.14	30,700
Aug 6, 2024	11.11	11.11	11.11	11.11	11.11	-
Aug 5, 2024	11.11	11.11	11.11	11.11	11.11	1,800
Aug 2, 2024	11.10	11.10	11.10	11.10	11.10	-
Aug 1, 2024	11.10	11.10	11.10	11.10	11.10	25,000
Jul 31, 2024	11.09	11.09	11.09	11.09	11.09	1,100
Jul 30, 2024	11.11	11.11	11.09	11.09	11.09	60,800
Jul 29, 2024	11.11	11.11	11.11	11.11	11.11	-
Jul 26, 2024	11.10	11.11	11.10	11.11	11.11	37,900
Jul 25, 2024	11.09	11.09	11.07	11.09	11.09	32,600
Jul 24, 2024	11.09	11.09	11.09	11.09	11.09	1,000
Jul 23, 2024	11.08	11.08	11.08	11.08	11.08	500
Jul 22, 2024	11.08	11.08	11.08	11.08	11.08	-
Jul 19, 2024	11.08	11.08	11.08	11.08	11.08	4,100
Jul 18, 2024	11.07	11.07	11.07	11.07	11.07	27,100
Jul 17, 2024	11.06	11.07	11.06	11.07	11.07	27,100
Jul 16, 2024	11.05	11.06	11.05	11.05	11.05	186,500
Jul 15, 2024	11.07	11.07	11.07	11.07	11.07	-
Jul 12, 2024	11.04	11.07	11.04	11.07	11.07	253,300
Jul 11, 2024	11.06	11.06	11.06	11.06	11.06	146,700
Jul 10, 2024	11.04	11.04	11.04	11.04	11.04	300
Jul 9, 2024	11.04	11.04	11.04	11.04	11.04	-
Jul 8, 2024	11.04	11.04	11.04	11.04	11.04	-
Jul 5, 2024	11.04	11.04	11.04	11.04	11.04	-
Jul 3, 2024	11.04	11.04	11.04	11.04	11.04	-
Jul 2, 2024	11.04	11.04	11.04	11.04	11.04	300
Jul 1, 2024	11.03	11.03	11.03	11.03	11.03	-
Jun 28, 2024	11.03	11.03	11.03	11.03	11.03	-
Jun 27, 2024	11.03	11.03	11.03	11.03	11.03	-
Jun 26, 2024	11.03	11.03	11.03	11.03	11.03	-
Jun 25, 2024	11.03	11.03	11.03	11.03	11.03	-
Jun 24, 2024	11.03	11.03	11.03	11.03	11.03	-
Jun 21, 2024	11.03	11.03	11.03	11.03	11.03	-
Jun 20, 2024	11.03	11.03	11.03	11.03	11.03	120,000
Jun 18, 2024	11.03	11.03	11.03	11.03	11.03	-
Jun 17, 2024	11.03	11.03	11.03	11.03	11.03	-
Jun 14, 2024	11.03	11.03	11.03	11.03	11.03	-
Jun 13, 2024	11.03	11.03	11.03	11.03	11.03	-
Jun 12, 2024	11.03	11.03	11.03	11.03	11.03	-
Jun 11, 2024	11.03	11.03	11.03	11.03	11.03	43,900
Jun 10, 2024	11.02	11.02	11.02	11.02	11.02	-
Jun 7, 2024	11.02	11.02	11.02	11.02	11.02	-
Jun 6, 2024	11.02	11.02	11.02	11.02	11.02	-
Jun 5, 2024	11.02	11.02	11.02	11.02	11.02	5,700
Jun 4, 2024	11.02	11.02	11.02	11.02	11.02	4,500
Jun 3, 2024	11.02	11.02	11.02	11.02	11.02	-
May 31, 2024	11.02	11.02	11.02	11.02	11.02	-
May 30, 2024	11.02	11.02	11.02	11.02	11.02	2,200
May 29, 2024	11.01	11.02	11.01	11.02	11.02	2,500
May 28, 2024	11.05	11.05	11.05	11.05	11.05	-
May 24, 2024	11.01	11.07	11.01	11.05	11.05	8,300
May 23, 2024	11.03	11.03	11.03	11.03	11.03	3,900
May 22, 2024	11.02	11.02	11.02	11.02	11.02	-
May 21, 2024	11.02	11.02	11.02	11.02	11.02	-
May 20, 2024	11.05	11.05	11.02	11.02	11.02	400
May 17, 2024	11.02	11.02	11.02	11.02	11.02	4,000
May 16, 2024	11.02	11.02	11.02	11.02	11.02	200
May 15, 2024	11.02	11.02	11.02	11.02	11.02	200
May 14, 2024	11.02	11.02	11.02	11.02	11.02	-

ATII Archimedes Tech SPAC Partners II Co.

10.08

+0.20%

DRDB Roman DBDR Acquisition Corp. II

10.19

+0.10%

GIG GigCapital7 Corp.

10.23

-0.10%

ALF Centurion Acquisition Corp.

10.48

+0.24%

GSRT GSR III Acquisition Corp.

10.37

+0.68%

COLA Columbus Acquisition Corp

10.05

-0.20%

GPAT GP-Act III Acquisition Corp.

10.46

+0.19%

AACT Ares Acquisition Corporation II

11.28

-0.09%

EQV EQV Ventures Acquisition Corp.

10.24

+0.10%

DMYY dMY Squared Technology Group, Inc.

14.11

-0.07%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

AlphaVest Acquisition Corp (ATMV)

Related Tickers