NasdaqCM - Delayed Quote USD

JVSPAC Acquisition Corp. (JVSA)

10.80

-0.02

(-0.18%)

At close: May 22 at 4:00:00 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
May 22, 2025	10.80	10.80	10.80	10.80	10.80	200
May 21, 2025	10.79	10.80	10.79	10.80	10.80	300
May 20, 2025	10.79	10.82	10.79	10.82	10.82	100,200
May 19, 2025	10.79	10.82	10.79	10.82	10.82	400
May 16, 2025	10.77	10.82	10.77	10.79	10.79	995,500
May 15, 2025	10.77	10.77	10.77	10.77	10.77	-
May 14, 2025	10.77	10.77	10.77	10.77	10.77	-
May 13, 2025	10.78	10.78	10.77	10.77	10.77	4,100
May 12, 2025	10.79	10.79	10.79	10.79	10.79	29,400
May 9, 2025	10.79	10.79	10.79	10.79	10.79	300
May 8, 2025	10.79	10.79	10.78	10.79	10.79	33,600
May 7, 2025	10.76	10.76	10.76	10.76	10.76	4,500
May 6, 2025	10.76	10.76	10.76	10.76	10.76	-
May 5, 2025	10.76	10.76	10.76	10.76	10.76	-
May 2, 2025	10.76	10.76	10.76	10.76	10.76	900
May 1, 2025	10.76	10.76	10.76	10.76	10.76	-
Apr 30, 2025	10.76	10.76	10.76	10.76	10.76	-
Apr 29, 2025	10.76	10.76	10.76	10.76	10.76	15,000
Apr 28, 2025	10.76	10.76	10.76	10.76	10.76	-
Apr 25, 2025	10.76	10.76	10.76	10.76	10.76	-
Apr 24, 2025	10.76	10.76	10.76	10.76	10.76	-
Apr 23, 2025	10.76	10.76	10.76	10.76	10.76	-
Apr 22, 2025	10.76	10.76	10.76	10.76	10.76	543,900
Apr 21, 2025	10.75	10.75	10.75	10.75	10.75	-
Apr 17, 2025	10.72	10.75	10.72	10.75	10.75	500
Apr 16, 2025	10.74	10.74	10.74	10.74	10.74	-
Apr 15, 2025	10.74	10.74	10.74	10.74	10.74	-
Apr 14, 2025	10.74	10.74	10.74	10.74	10.74	-
Apr 11, 2025	10.74	10.78	10.74	10.74	10.74	6,900
Apr 10, 2025	10.73	10.74	10.73	10.74	10.74	10,800
Apr 9, 2025	10.73	10.73	10.73	10.73	10.73	-
Apr 8, 2025	10.73	10.73	10.73	10.73	10.73	500
Apr 7, 2025	10.72	10.72	10.72	10.72	10.72	-
Apr 4, 2025	10.72	10.72	10.72	10.72	10.72	-
Apr 3, 2025	10.72	10.72	10.72	10.72	10.72	-
Apr 2, 2025	10.72	10.72	10.72	10.72	10.72	1,000
Apr 1, 2025	10.72	10.72	10.72	10.72	10.72	-
Mar 31, 2025	10.72	10.72	10.72	10.72	10.72	-
Mar 28, 2025	10.72	10.72	10.72	10.72	10.72	-
Mar 27, 2025	10.72	10.72	10.72	10.72	10.72	-
Mar 26, 2025	10.72	10.72	10.72	10.72	10.72	-
Mar 25, 2025	10.72	10.72	10.72	10.72	10.72	-
Mar 24, 2025	10.72	10.72	10.72	10.72	10.72	-
Mar 21, 2025	10.72	10.72	10.72	10.72	10.72	-
Mar 20, 2025	10.72	10.72	10.72	10.72	10.72	-
Mar 19, 2025	10.72	10.72	10.72	10.72	10.72	200
Mar 18, 2025	10.65	10.65	10.65	10.65	10.65	3,100
Mar 17, 2025	10.72	10.72	10.66	10.66	10.66	1,500
Mar 14, 2025	10.69	10.69	10.69	10.69	10.69	-
Mar 13, 2025	10.69	10.69	10.69	10.69	10.69	-
Mar 12, 2025	10.69	10.69	10.69	10.69	10.69	-
Mar 11, 2025	10.69	10.69	10.69	10.69	10.69	-
Mar 10, 2025	10.69	10.70	10.69	10.69	10.69	3,500
Mar 7, 2025	10.63	10.65	10.63	10.65	10.65	20,000
Mar 6, 2025	10.62	10.62	10.62	10.62	10.62	-
Mar 5, 2025	10.61	10.62	10.61	10.62	10.62	4,900
Mar 4, 2025	10.64	10.64	10.63	10.63	10.63	500
Mar 3, 2025	10.68	10.68	10.68	10.68	10.68	-
Feb 28, 2025	10.68	10.68	10.68	10.68	10.68	-
Feb 27, 2025	10.68	10.68	10.68	10.68	10.68	-
Feb 26, 2025	10.68	10.68	10.68	10.68	10.68	-
Feb 25, 2025	10.68	10.68	10.68	10.68	10.68	-
Feb 24, 2025	10.68	10.68	10.68	10.68	10.68	-
Feb 21, 2025	10.68	10.68	10.68	10.68	10.68	900
Feb 20, 2025	10.60	10.60	10.60	10.60	10.60	65,400
Feb 19, 2025	10.58	10.58	10.58	10.58	10.58	-
Feb 18, 2025	10.58	10.58	10.58	10.58	10.58	-
Feb 14, 2025	10.58	10.58	10.58	10.58	10.58	-
Feb 13, 2025	10.60	10.60	10.58	10.58	10.58	205,300
Feb 12, 2025	10.60	10.60	10.60	10.60	10.60	163,600
Feb 11, 2025	10.62	10.62	10.62	10.62	10.62	1,500
Feb 10, 2025	10.58	10.58	10.58	10.58	10.58	400
Feb 7, 2025	10.60	10.60	10.60	10.60	10.60	165,000
Feb 6, 2025	10.63	10.63	10.63	10.63	10.63	1,100
Feb 5, 2025	10.64	10.64	10.64	10.64	10.64	1,000
Feb 4, 2025	10.60	10.60	10.60	10.60	10.60	1,000
Feb 3, 2025	10.52	10.57	10.52	10.57	10.57	500
Jan 31, 2025	10.58	10.58	10.58	10.58	10.58	-
Jan 30, 2025	10.58	10.58	10.58	10.58	10.58	-
Jan 29, 2025	10.58	10.58	10.58	10.58	10.58	-
Jan 28, 2025	10.58	10.58	10.58	10.58	10.58	200
Jan 27, 2025	10.59	10.59	10.56	10.59	10.59	800
Jan 24, 2025	10.56	10.56	10.56	10.56	10.56	-
Jan 23, 2025	10.56	10.56	10.56	10.56	10.56	10,200
Jan 22, 2025	10.54	10.58	10.54	10.58	10.58	18,900
Jan 21, 2025	10.52	10.52	10.52	10.52	10.52	-
Jan 17, 2025	10.52	10.52	10.52	10.52	10.52	-
Jan 16, 2025	10.52	10.52	10.52	10.52	10.52	200
Jan 15, 2025	10.50	10.50	10.50	10.50	10.50	-
Jan 14, 2025	10.50	10.50	10.50	10.50	10.50	-
Jan 13, 2025	10.50	10.50	10.50	10.50	10.50	1,100
Jan 10, 2025	10.50	10.50	10.49	10.49	10.49	300
Jan 8, 2025	10.48	10.48	10.48	10.48	10.48	1,200
Jan 7, 2025	10.46	10.46	10.44	10.44	10.44	6,800
Jan 6, 2025	10.43	10.43	10.43	10.43	10.43	7,500
Jan 3, 2025	10.45	10.45	10.43	10.43	10.43	120,100
Jan 2, 2025	10.42	10.42	10.42	10.42	10.42	-
Dec 31, 2024	10.42	10.42	10.42	10.42	10.42	-
Dec 30, 2024	10.42	10.42	10.42	10.42	10.42	-
Dec 27, 2024	10.42	10.42	10.42	10.42	10.42	-
Dec 26, 2024	10.42	10.42	10.42	10.42	10.42	-
Dec 24, 2024	10.42	10.42	10.42	10.42	10.42	500
Dec 23, 2024	10.50	10.50	10.45	10.45	10.45	2,500
Dec 20, 2024	10.43	10.45	10.43	10.45	10.45	15,900
Dec 19, 2024	10.42	10.42	10.42	10.42	10.42	-
Dec 18, 2024	10.42	10.42	10.42	10.42	10.42	-
Dec 17, 2024	10.42	10.42	10.42	10.42	10.42	500
Dec 16, 2024	10.42	10.43	10.42	10.42	10.42	79,700
Dec 13, 2024	10.42	10.42	10.42	10.42	10.42	5,000
Dec 12, 2024	10.40	10.40	10.40	10.40	10.40	150,000
Dec 11, 2024	10.40	10.40	10.40	10.40	10.40	-
Dec 10, 2024	10.40	10.40	10.40	10.40	10.40	-
Dec 9, 2024	10.40	10.40	10.40	10.40	10.40	-
Dec 6, 2024	10.40	10.40	10.40	10.40	10.40	30,000
Dec 5, 2024	10.40	10.40	10.40	10.40	10.40	-
Dec 4, 2024	10.40	10.40	10.40	10.40	10.40	1,300
Dec 3, 2024	10.40	10.40	10.40	10.40	10.40	8,900
Dec 2, 2024	10.40	10.40	10.40	10.40	10.40	74,700
Nov 29, 2024	10.40	10.40	10.40	10.40	10.40	400
Nov 27, 2024	10.39	10.39	10.39	10.39	10.39	-
Nov 26, 2024	10.39	10.39	10.39	10.39	10.39	-
Nov 25, 2024	10.39	10.39	10.38	10.39	10.39	5,600
Nov 22, 2024	10.38	10.38	10.38	10.38	10.38	-
Nov 21, 2024	10.38	10.38	10.38	10.38	10.38	-
Nov 20, 2024	10.38	10.38	10.38	10.38	10.38	-
Nov 19, 2024	10.38	10.38	10.38	10.38	10.38	-
Nov 18, 2024	10.36	10.38	10.36	10.38	10.38	800
Nov 15, 2024	10.38	10.38	10.38	10.38	10.38	-
Nov 14, 2024	10.38	10.38	10.38	10.38	10.38	-
Nov 13, 2024	10.38	10.38	10.38	10.38	10.38	-
Nov 12, 2024	10.38	10.38	10.38	10.38	10.38	-
Nov 11, 2024	10.38	10.38	10.38	10.38	10.38	-
Nov 8, 2024	10.38	10.38	10.38	10.38	10.38	-
Nov 7, 2024	10.38	10.38	10.38	10.38	10.38	-
Nov 6, 2024	10.38	10.38	10.38	10.38	10.38	-
Nov 5, 2024	10.39	10.40	10.38	10.38	10.38	12,400
Nov 4, 2024	10.37	10.37	10.37	10.37	10.37	-
Nov 1, 2024	10.37	10.37	10.37	10.37	10.37	-
Oct 31, 2024	10.37	10.37	10.37	10.37	10.37	-
Oct 30, 2024	10.37	10.37	10.37	10.37	10.37	-
Oct 29, 2024	10.37	10.37	10.37	10.37	10.37	-
Oct 28, 2024	10.40	10.40	10.37	10.37	10.37	1,100
Oct 25, 2024	10.42	10.42	10.42	10.42	10.42	-
Oct 24, 2024	10.42	10.42	10.42	10.42	10.42	2,200
Oct 23, 2024	10.34	10.37	10.34	10.37	10.37	6,100
Oct 22, 2024	10.34	10.34	10.34	10.34	10.34	400
Oct 21, 2024	10.34	10.34	10.34	10.34	10.34	-
Oct 18, 2024	10.34	10.34	10.34	10.34	10.34	100
Oct 17, 2024	10.33	10.34	10.33	10.34	10.34	1,000
Oct 16, 2024	10.33	10.33	10.33	10.33	10.33	1,300
Oct 15, 2024	10.31	10.31	10.31	10.31	10.31	-
Oct 14, 2024	10.31	10.31	10.31	10.31	10.31	200
Oct 11, 2024	10.31	10.31	10.16	10.16	10.16	5,700
Oct 10, 2024	10.35	10.35	10.17	10.17	10.17	30,100
Oct 9, 2024	10.34	10.34	10.34	10.34	10.34	-
Oct 8, 2024	10.34	10.34	10.34	10.34	10.34	-
Oct 7, 2024	10.34	10.34	10.34	10.34	10.34	5,400
Oct 4, 2024	10.32	10.33	10.32	10.33	10.33	8,200
Oct 3, 2024	10.33	10.33	10.33	10.33	10.33	5,000
Oct 2, 2024	10.34	10.34	10.34	10.34	10.34	76,400
Oct 1, 2024	10.35	10.35	10.35	10.35	10.35	500
Sep 30, 2024	10.34	10.34	10.34	10.34	10.34	400
Sep 27, 2024	10.34	10.34	10.34	10.34	10.34	1,300
Sep 26, 2024	10.33	10.33	10.33	10.33	10.33	-
Sep 25, 2024	10.33	10.33	10.33	10.33	10.33	500
Sep 24, 2024	10.34	10.34	10.34	10.34	10.34	113,300
Sep 23, 2024	10.35	10.36	10.34	10.34	10.34	2,400
Sep 20, 2024	10.36	10.36	10.33	10.33	10.33	2,000
Sep 19, 2024	10.33	10.35	10.31	10.34	10.34	2,900
Sep 18, 2024	10.35	10.35	10.30	10.33	10.33	1,100
Sep 17, 2024	10.33	10.33	10.33	10.33	10.33	-
Sep 16, 2024	10.33	10.33	10.33	10.33	10.33	-
Sep 13, 2024	10.33	10.33	10.33	10.33	10.33	700
Sep 12, 2024	10.33	10.33	10.33	10.33	10.33	600
Sep 11, 2024	10.30	10.34	10.29	10.29	10.29	16,200
Sep 10, 2024	10.30	10.31	10.30	10.31	10.31	101,500
Sep 9, 2024	10.27	10.28	10.27	10.28	10.28	57,600
Sep 6, 2024	10.26	10.27	10.26	10.27	10.27	13,400
Sep 5, 2024	10.26	10.26	10.25	10.25	10.25	700
Sep 4, 2024	10.25	10.25	10.25	10.25	10.25	-
Sep 3, 2024	10.25	10.25	10.25	10.25	10.25	1,000
Aug 30, 2024	10.24	10.24	10.24	10.24	10.24	-
Aug 29, 2024	10.24	10.24	10.24	10.24	10.24	-
Aug 28, 2024	10.24	10.24	10.24	10.24	10.24	900
Aug 27, 2024	10.24	10.24	10.24	10.24	10.24	25,000
Aug 26, 2024	10.25	10.25	10.25	10.25	10.25	-
Aug 23, 2024	10.24	10.25	10.24	10.25	10.25	64,500
Aug 22, 2024	10.23	10.23	10.23	10.23	10.23	-
Aug 21, 2024	10.23	10.23	10.23	10.23	10.23	-
Aug 20, 2024	10.23	10.23	10.23	10.23	10.23	600
Aug 19, 2024	10.22	10.22	10.22	10.22	10.22	100
Aug 16, 2024	10.22	10.22	10.22	10.22	10.22	-
Aug 15, 2024	10.22	10.22	10.22	10.22	10.22	1,700
Aug 14, 2024	10.22	10.22	10.22	10.22	10.22	100
Aug 13, 2024	10.21	10.21	10.21	10.21	10.21	-
Aug 12, 2024	10.21	10.21	10.21	10.21	10.21	-
Aug 9, 2024	10.21	10.21	10.21	10.21	10.21	-
Aug 8, 2024	10.23	10.23	10.21	10.21	10.21	103,500
Aug 7, 2024	10.23	10.24	10.21	10.23	10.23	137,900
Aug 6, 2024	10.23	10.23	10.23	10.23	10.23	100
Aug 5, 2024	10.24	10.24	10.24	10.24	10.24	-
Aug 2, 2024	10.24	10.24	10.24	10.24	10.24	1,900
Aug 1, 2024	10.24	10.24	10.24	10.24	10.24	25,200
Jul 31, 2024	10.23	10.23	10.23	10.23	10.23	-
Jul 30, 2024	10.22	10.23	10.22	10.23	10.23	1,600
Jul 29, 2024	10.22	10.23	10.22	10.23	10.23	500
Jul 26, 2024	10.21	10.22	10.21	10.22	10.22	3,100
Jul 25, 2024	10.20	10.20	10.18	10.18	10.18	2,700
Jul 24, 2024	10.19	10.20	10.19	10.20	10.20	7,300
Jul 23, 2024	10.19	10.19	10.18	10.18	10.18	4,800
Jul 22, 2024	10.19	10.19	10.18	10.18	10.18	3,800
Jul 19, 2024	10.18	10.18	10.18	10.18	10.18	10,400
Jul 18, 2024	10.15	10.17	10.15	10.17	10.17	20,600
Jul 17, 2024	10.15	10.16	10.15	10.16	10.16	26,200
Jul 16, 2024	10.16	10.16	10.16	10.16	10.16	11,100
Jul 15, 2024	10.16	10.16	10.15	10.15	10.15	29,900
Jul 12, 2024	10.16	10.16	10.15	10.16	10.16	10,600
Jul 11, 2024	10.16	10.16	10.16	10.16	10.16	27,700
Jul 10, 2024	10.16	10.16	10.16	10.16	10.16	21,400
Jul 9, 2024	10.16	10.16	10.16	10.16	10.16	21,300
Jul 8, 2024	10.16	10.16	10.16	10.16	10.16	24,000
Jul 5, 2024	10.17	10.17	10.16	10.17	10.17	32,600
Jul 3, 2024	10.16	10.17	10.16	10.17	10.17	179,200
Jul 2, 2024	10.17	10.17	10.16	10.16	10.16	16,000
Jul 1, 2024	10.17	10.18	10.17	10.17	10.17	321,000
Jun 28, 2024	10.16	10.16	10.16	10.16	10.16	11,400
Jun 27, 2024	10.20	10.21	10.20	10.21	10.21	1,100
Jun 26, 2024	10.20	10.22	10.20	10.22	10.22	2,900
Jun 25, 2024	10.18	10.19	10.18	10.19	10.19	2,200
Jun 24, 2024	10.15	10.18	10.15	10.18	10.18	10,200
Jun 21, 2024	10.14	10.16	10.13	10.16	10.16	18,900
Jun 20, 2024	10.14	10.14	10.14	10.14	10.14	100
Jun 18, 2024	10.14	10.14	10.13	10.13	10.13	1,500
Jun 17, 2024	10.13	10.13	10.13	10.13	10.13	700
Jun 14, 2024	10.13	10.13	10.13	10.13	10.13	100
Jun 13, 2024	10.13	10.13	10.13	10.13	10.13	-
Jun 12, 2024	10.13	10.13	10.13	10.13	10.13	-
Jun 11, 2024	10.13	10.13	10.13	10.13	10.13	100
Jun 10, 2024	10.13	10.13	10.13	10.13	10.13	-
Jun 7, 2024	10.13	10.13	10.13	10.13	10.13	300
Jun 6, 2024	10.13	10.13	10.12	10.12	10.12	300
Jun 5, 2024	10.13	10.13	10.12	10.12	10.12	117,300
Jun 4, 2024	10.13	10.14	10.12	10.13	10.13	12,200
Jun 3, 2024	10.13	10.14	10.13	10.14	10.14	102,300
May 31, 2024	10.12	10.12	10.12	10.12	10.12	-
May 30, 2024	10.12	10.12	10.12	10.12	10.12	2,700
May 29, 2024	10.12	10.12	10.12	10.12	10.12	176,000
May 28, 2024	10.12	10.12	10.12	10.12	10.12	100
May 24, 2024	10.12	10.12	10.12	10.12	10.12	-
May 23, 2024	10.12	10.12	10.12	10.12	10.12	73,800

HYAC-UN Haymaker Acquisition Corp. 4

11.13

0.00%

GPAT GP-Act III Acquisition Corp.

10.49

+0.10%

IROH Iron Horse Acquisitions Corp.

10.54

-0.28%

GPATW GP-Act III Acquisition Corp.

0.2750

+5.77%

IROHW Iron Horse Acquisitions Corp.

0.0502

-9.55%

IBAC IB Acquisition Corp.

10.41

-0.19%

HSPO Horizon Space Acquisition I Corp.

11.95

-0.91%

PCSC Perceptive Capital Solutions Corp

10.54

+1.44%

CCIXU Churchill Capital Corp IX

11.30

-0.88%

BKHA Black Hawk Acquisition Corporation

10.60

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

JVSPAC Acquisition Corp. (JVSA)

Related Tickers