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
Download
Date Open High Low Close Adj Close Volume
May 22, 202510.8010.8010.8010.8010.80200
May 21, 202510.7910.8010.7910.8010.80300
May 20, 202510.7910.8210.7910.8210.82100,200
May 19, 202510.7910.8210.7910.8210.82400
May 16, 202510.7710.8210.7710.7910.79995,500
May 15, 202510.7710.7710.7710.7710.77-
May 14, 202510.7710.7710.7710.7710.77-
May 13, 202510.7810.7810.7710.7710.774,100
May 12, 202510.7910.7910.7910.7910.7929,400
May 9, 202510.7910.7910.7910.7910.79300
May 8, 202510.7910.7910.7810.7910.7933,600
May 7, 202510.7610.7610.7610.7610.764,500
May 6, 202510.7610.7610.7610.7610.76-
May 5, 202510.7610.7610.7610.7610.76-
May 2, 202510.7610.7610.7610.7610.76900
May 1, 202510.7610.7610.7610.7610.76-
Apr 30, 202510.7610.7610.7610.7610.76-
Apr 29, 202510.7610.7610.7610.7610.7615,000
Apr 28, 202510.7610.7610.7610.7610.76-
Apr 25, 202510.7610.7610.7610.7610.76-
Apr 24, 202510.7610.7610.7610.7610.76-
Apr 23, 202510.7610.7610.7610.7610.76-
Apr 22, 202510.7610.7610.7610.7610.76543,900
Apr 21, 202510.7510.7510.7510.7510.75-
Apr 17, 202510.7210.7510.7210.7510.75500
Apr 16, 202510.7410.7410.7410.7410.74-
Apr 15, 202510.7410.7410.7410.7410.74-
Apr 14, 202510.7410.7410.7410.7410.74-
Apr 11, 202510.7410.7810.7410.7410.746,900
Apr 10, 202510.7310.7410.7310.7410.7410,800
Apr 9, 202510.7310.7310.7310.7310.73-
Apr 8, 202510.7310.7310.7310.7310.73500
Apr 7, 202510.7210.7210.7210.7210.72-
Apr 4, 202510.7210.7210.7210.7210.72-
Apr 3, 202510.7210.7210.7210.7210.72-
Apr 2, 202510.7210.7210.7210.7210.721,000
Apr 1, 202510.7210.7210.7210.7210.72-
Mar 31, 202510.7210.7210.7210.7210.72-
Mar 28, 202510.7210.7210.7210.7210.72-
Mar 27, 202510.7210.7210.7210.7210.72-
Mar 26, 202510.7210.7210.7210.7210.72-
Mar 25, 202510.7210.7210.7210.7210.72-
Mar 24, 202510.7210.7210.7210.7210.72-
Mar 21, 202510.7210.7210.7210.7210.72-
Mar 20, 202510.7210.7210.7210.7210.72-
Mar 19, 202510.7210.7210.7210.7210.72200
Mar 18, 202510.6510.6510.6510.6510.653,100
Mar 17, 202510.7210.7210.6610.6610.661,500
Mar 14, 202510.6910.6910.6910.6910.69-
Mar 13, 202510.6910.6910.6910.6910.69-
Mar 12, 202510.6910.6910.6910.6910.69-
Mar 11, 202510.6910.6910.6910.6910.69-
Mar 10, 202510.6910.7010.6910.6910.693,500
Mar 7, 202510.6310.6510.6310.6510.6520,000
Mar 6, 202510.6210.6210.6210.6210.62-
Mar 5, 202510.6110.6210.6110.6210.624,900
Mar 4, 202510.6410.6410.6310.6310.63500
Mar 3, 202510.6810.6810.6810.6810.68-
Feb 28, 202510.6810.6810.6810.6810.68-
Feb 27, 202510.6810.6810.6810.6810.68-
Feb 26, 202510.6810.6810.6810.6810.68-
Feb 25, 202510.6810.6810.6810.6810.68-
Feb 24, 202510.6810.6810.6810.6810.68-
Feb 21, 202510.6810.6810.6810.6810.68900
Feb 20, 202510.6010.6010.6010.6010.6065,400
Feb 19, 202510.5810.5810.5810.5810.58-
Feb 18, 202510.5810.5810.5810.5810.58-
Feb 14, 202510.5810.5810.5810.5810.58-
Feb 13, 202510.6010.6010.5810.5810.58205,300
Feb 12, 202510.6010.6010.6010.6010.60163,600
Feb 11, 202510.6210.6210.6210.6210.621,500
Feb 10, 202510.5810.5810.5810.5810.58400
Feb 7, 202510.6010.6010.6010.6010.60165,000
Feb 6, 202510.6310.6310.6310.6310.631,100
Feb 5, 202510.6410.6410.6410.6410.641,000
Feb 4, 202510.6010.6010.6010.6010.601,000
Feb 3, 202510.5210.5710.5210.5710.57500
Jan 31, 202510.5810.5810.5810.5810.58-
Jan 30, 202510.5810.5810.5810.5810.58-
Jan 29, 202510.5810.5810.5810.5810.58-
Jan 28, 202510.5810.5810.5810.5810.58200
Jan 27, 202510.5910.5910.5610.5910.59800
Jan 24, 202510.5610.5610.5610.5610.56-
Jan 23, 202510.5610.5610.5610.5610.5610,200
Jan 22, 202510.5410.5810.5410.5810.5818,900
Jan 21, 202510.5210.5210.5210.5210.52-
Jan 17, 202510.5210.5210.5210.5210.52-
Jan 16, 202510.5210.5210.5210.5210.52200
Jan 15, 202510.5010.5010.5010.5010.50-
Jan 14, 202510.5010.5010.5010.5010.50-
Jan 13, 202510.5010.5010.5010.5010.501,100
Jan 10, 202510.5010.5010.4910.4910.49300
Jan 8, 202510.4810.4810.4810.4810.481,200
Jan 7, 202510.4610.4610.4410.4410.446,800
Jan 6, 202510.4310.4310.4310.4310.437,500
Jan 3, 202510.4510.4510.4310.4310.43120,100
Jan 2, 202510.4210.4210.4210.4210.42-
Dec 31, 202410.4210.4210.4210.4210.42-
Dec 30, 202410.4210.4210.4210.4210.42-
Dec 27, 202410.4210.4210.4210.4210.42-
Dec 26, 202410.4210.4210.4210.4210.42-
Dec 24, 202410.4210.4210.4210.4210.42500
Dec 23, 202410.5010.5010.4510.4510.452,500
Dec 20, 202410.4310.4510.4310.4510.4515,900
Dec 19, 202410.4210.4210.4210.4210.42-
Dec 18, 202410.4210.4210.4210.4210.42-
Dec 17, 202410.4210.4210.4210.4210.42500
Dec 16, 202410.4210.4310.4210.4210.4279,700
Dec 13, 202410.4210.4210.4210.4210.425,000
Dec 12, 202410.4010.4010.4010.4010.40150,000
Dec 11, 202410.4010.4010.4010.4010.40-
Dec 10, 202410.4010.4010.4010.4010.40-
Dec 9, 202410.4010.4010.4010.4010.40-
Dec 6, 202410.4010.4010.4010.4010.4030,000
Dec 5, 202410.4010.4010.4010.4010.40-
Dec 4, 202410.4010.4010.4010.4010.401,300
Dec 3, 202410.4010.4010.4010.4010.408,900
Dec 2, 202410.4010.4010.4010.4010.4074,700
Nov 29, 202410.4010.4010.4010.4010.40400
Nov 27, 202410.3910.3910.3910.3910.39-
Nov 26, 202410.3910.3910.3910.3910.39-
Nov 25, 202410.3910.3910.3810.3910.395,600
Nov 22, 202410.3810.3810.3810.3810.38-
Nov 21, 202410.3810.3810.3810.3810.38-
Nov 20, 202410.3810.3810.3810.3810.38-
Nov 19, 202410.3810.3810.3810.3810.38-
Nov 18, 202410.3610.3810.3610.3810.38800
Nov 15, 202410.3810.3810.3810.3810.38-
Nov 14, 202410.3810.3810.3810.3810.38-
Nov 13, 202410.3810.3810.3810.3810.38-
Nov 12, 202410.3810.3810.3810.3810.38-
Nov 11, 202410.3810.3810.3810.3810.38-
Nov 8, 202410.3810.3810.3810.3810.38-
Nov 7, 202410.3810.3810.3810.3810.38-
Nov 6, 202410.3810.3810.3810.3810.38-
Nov 5, 202410.3910.4010.3810.3810.3812,400
Nov 4, 202410.3710.3710.3710.3710.37-
Nov 1, 202410.3710.3710.3710.3710.37-
Oct 31, 202410.3710.3710.3710.3710.37-
Oct 30, 202410.3710.3710.3710.3710.37-
Oct 29, 202410.3710.3710.3710.3710.37-
Oct 28, 202410.4010.4010.3710.3710.371,100
Oct 25, 202410.4210.4210.4210.4210.42-
Oct 24, 202410.4210.4210.4210.4210.422,200
Oct 23, 202410.3410.3710.3410.3710.376,100
Oct 22, 202410.3410.3410.3410.3410.34400
Oct 21, 202410.3410.3410.3410.3410.34-
Oct 18, 202410.3410.3410.3410.3410.34100
Oct 17, 202410.3310.3410.3310.3410.341,000
Oct 16, 202410.3310.3310.3310.3310.331,300
Oct 15, 202410.3110.3110.3110.3110.31-
Oct 14, 202410.3110.3110.3110.3110.31200
Oct 11, 202410.3110.3110.1610.1610.165,700
Oct 10, 202410.3510.3510.1710.1710.1730,100
Oct 9, 202410.3410.3410.3410.3410.34-
Oct 8, 202410.3410.3410.3410.3410.34-
Oct 7, 202410.3410.3410.3410.3410.345,400
Oct 4, 202410.3210.3310.3210.3310.338,200
Oct 3, 202410.3310.3310.3310.3310.335,000
Oct 2, 202410.3410.3410.3410.3410.3476,400
Oct 1, 202410.3510.3510.3510.3510.35500
Sep 30, 202410.3410.3410.3410.3410.34400
Sep 27, 202410.3410.3410.3410.3410.341,300
Sep 26, 202410.3310.3310.3310.3310.33-
Sep 25, 202410.3310.3310.3310.3310.33500
Sep 24, 202410.3410.3410.3410.3410.34113,300
Sep 23, 202410.3510.3610.3410.3410.342,400
Sep 20, 202410.3610.3610.3310.3310.332,000
Sep 19, 202410.3310.3510.3110.3410.342,900
Sep 18, 202410.3510.3510.3010.3310.331,100
Sep 17, 202410.3310.3310.3310.3310.33-
Sep 16, 202410.3310.3310.3310.3310.33-
Sep 13, 202410.3310.3310.3310.3310.33700
Sep 12, 202410.3310.3310.3310.3310.33600
Sep 11, 202410.3010.3410.2910.2910.2916,200
Sep 10, 202410.3010.3110.3010.3110.31101,500
Sep 9, 202410.2710.2810.2710.2810.2857,600
Sep 6, 202410.2610.2710.2610.2710.2713,400
Sep 5, 202410.2610.2610.2510.2510.25700
Sep 4, 202410.2510.2510.2510.2510.25-
Sep 3, 202410.2510.2510.2510.2510.251,000
Aug 30, 202410.2410.2410.2410.2410.24-
Aug 29, 202410.2410.2410.2410.2410.24-
Aug 28, 202410.2410.2410.2410.2410.24900
Aug 27, 202410.2410.2410.2410.2410.2425,000
Aug 26, 202410.2510.2510.2510.2510.25-
Aug 23, 202410.2410.2510.2410.2510.2564,500
Aug 22, 202410.2310.2310.2310.2310.23-
Aug 21, 202410.2310.2310.2310.2310.23-
Aug 20, 202410.2310.2310.2310.2310.23600
Aug 19, 202410.2210.2210.2210.2210.22100
Aug 16, 202410.2210.2210.2210.2210.22-
Aug 15, 202410.2210.2210.2210.2210.221,700
Aug 14, 202410.2210.2210.2210.2210.22100
Aug 13, 202410.2110.2110.2110.2110.21-
Aug 12, 202410.2110.2110.2110.2110.21-
Aug 9, 202410.2110.2110.2110.2110.21-
Aug 8, 202410.2310.2310.2110.2110.21103,500
Aug 7, 202410.2310.2410.2110.2310.23137,900
Aug 6, 202410.2310.2310.2310.2310.23100
Aug 5, 202410.2410.2410.2410.2410.24-
Aug 2, 202410.2410.2410.2410.2410.241,900
Aug 1, 202410.2410.2410.2410.2410.2425,200
Jul 31, 202410.2310.2310.2310.2310.23-
Jul 30, 202410.2210.2310.2210.2310.231,600
Jul 29, 202410.2210.2310.2210.2310.23500
Jul 26, 202410.2110.2210.2110.2210.223,100
Jul 25, 202410.2010.2010.1810.1810.182,700
Jul 24, 202410.1910.2010.1910.2010.207,300
Jul 23, 202410.1910.1910.1810.1810.184,800
Jul 22, 202410.1910.1910.1810.1810.183,800
Jul 19, 202410.1810.1810.1810.1810.1810,400
Jul 18, 202410.1510.1710.1510.1710.1720,600
Jul 17, 202410.1510.1610.1510.1610.1626,200
Jul 16, 202410.1610.1610.1610.1610.1611,100
Jul 15, 202410.1610.1610.1510.1510.1529,900
Jul 12, 202410.1610.1610.1510.1610.1610,600
Jul 11, 202410.1610.1610.1610.1610.1627,700
Jul 10, 202410.1610.1610.1610.1610.1621,400
Jul 9, 202410.1610.1610.1610.1610.1621,300
Jul 8, 202410.1610.1610.1610.1610.1624,000
Jul 5, 202410.1710.1710.1610.1710.1732,600
Jul 3, 202410.1610.1710.1610.1710.17179,200
Jul 2, 202410.1710.1710.1610.1610.1616,000
Jul 1, 202410.1710.1810.1710.1710.17321,000
Jun 28, 202410.1610.1610.1610.1610.1611,400
Jun 27, 202410.2010.2110.2010.2110.211,100
Jun 26, 202410.2010.2210.2010.2210.222,900
Jun 25, 202410.1810.1910.1810.1910.192,200
Jun 24, 202410.1510.1810.1510.1810.1810,200
Jun 21, 202410.1410.1610.1310.1610.1618,900
Jun 20, 202410.1410.1410.1410.1410.14100
Jun 18, 202410.1410.1410.1310.1310.131,500
Jun 17, 202410.1310.1310.1310.1310.13700
Jun 14, 202410.1310.1310.1310.1310.13100
Jun 13, 202410.1310.1310.1310.1310.13-
Jun 12, 202410.1310.1310.1310.1310.13-
Jun 11, 202410.1310.1310.1310.1310.13100
Jun 10, 202410.1310.1310.1310.1310.13-
Jun 7, 202410.1310.1310.1310.1310.13300
Jun 6, 202410.1310.1310.1210.1210.12300
Jun 5, 202410.1310.1310.1210.1210.12117,300
Jun 4, 202410.1310.1410.1210.1310.1312,200
Jun 3, 202410.1310.1410.1310.1410.14102,300
May 31, 202410.1210.1210.1210.1210.12-
May 30, 202410.1210.1210.1210.1210.122,700
May 29, 202410.1210.1210.1210.1210.12176,000
May 28, 202410.1210.1210.1210.1210.12100
May 24, 202410.1210.1210.1210.1210.12-
May 23, 202410.1210.1210.1210.1210.1273,800

Related Tickers