JVSPAC Acquisition Corp. (JVSAU)

Compare

11.10

+0.12

+(1.09%)

As of April 1 at 4:00:00 PM EDT. Market Open.

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Apr 9, 2025	10.98	10.98	10.98	10.98	10.98	-
Apr 8, 2025	10.98	10.98	10.98	10.98	10.98	-
Apr 7, 2025	10.98	10.98	10.98	10.98	10.98	-
Apr 4, 2025	10.98	10.98	10.98	10.98	10.98	-
Apr 3, 2025	10.98	10.98	10.98	10.98	10.98	-
Apr 2, 2025	10.98	10.98	10.98	10.98	10.98	-
Apr 1, 2025	10.98	10.98	10.98	10.98	10.98	100
Mar 31, 2025	11.10	11.10	11.10	11.10	11.10	-
Mar 28, 2025	11.10	11.10	11.10	11.10	11.10	-
Mar 27, 2025	11.10	11.10	11.10	11.10	11.10	-
Mar 26, 2025	11.10	11.10	11.10	11.10	11.10	-
Mar 25, 2025	11.10	11.10	11.10	11.10	11.10	-
Mar 24, 2025	11.10	11.10	11.10	11.10	11.10	-
Mar 21, 2025	11.10	11.10	11.10	11.10	11.10	-
Mar 20, 2025	11.10	11.10	11.10	11.10	11.10	-
Mar 19, 2025	11.10	11.10	11.10	11.10	11.10	-
Mar 18, 2025	11.10	11.10	11.10	11.10	11.10	-
Mar 17, 2025	11.10	11.10	11.10	11.10	11.10	-
Mar 14, 2025	11.10	11.10	11.10	11.10	11.10	-
Mar 13, 2025	11.10	11.10	11.10	11.10	11.10	-
Mar 12, 2025	11.10	11.10	11.10	11.10	11.10	-
Mar 11, 2025	11.10	11.10	11.10	11.10	11.10	-
Mar 10, 2025	11.10	11.10	11.10	11.10	11.10	-
Mar 7, 2025	11.10	11.10	11.10	11.10	11.10	-
Mar 6, 2025	11.10	11.10	11.10	11.10	11.10	-
Mar 5, 2025	11.10	11.10	11.10	11.10	11.10	100
Mar 4, 2025	10.78	10.78	10.78	10.78	10.78	-
Mar 3, 2025	10.78	10.78	10.78	10.78	10.78	-
Feb 28, 2025	10.78	10.78	10.78	10.78	10.78	-
Feb 27, 2025	10.78	10.78	10.78	10.78	10.78	-
Feb 26, 2025	10.78	10.78	10.78	10.78	10.78	-
Feb 25, 2025	10.78	10.78	10.78	10.78	10.78	-
Feb 24, 2025	10.78	10.78	10.78	10.78	10.78	-
Feb 21, 2025	10.78	10.78	10.78	10.78	10.78	-
Feb 20, 2025	10.78	10.78	10.78	10.78	10.78	-
Feb 19, 2025	10.78	10.78	10.78	10.78	10.78	-
Feb 18, 2025	10.78	10.78	10.78	10.78	10.78	-
Feb 14, 2025	10.78	10.78	10.78	10.78	10.78	-
Feb 13, 2025	10.78	10.78	10.78	10.78	10.78	-
Feb 12, 2025	10.78	10.78	10.78	10.78	10.78	-
Feb 11, 2025	10.78	10.78	10.78	10.78	10.78	-
Feb 10, 2025	10.78	10.78	10.78	10.78	10.78	200
Feb 7, 2025	10.79	10.79	10.79	10.79	10.79	-
Feb 6, 2025	10.79	10.79	10.79	10.79	10.79	200
Feb 5, 2025	10.93	10.93	10.93	10.93	10.93	-
Feb 4, 2025	10.93	10.93	10.93	10.93	10.93	-
Feb 3, 2025	10.93	10.93	10.93	10.93	10.93	-
Jan 31, 2025	10.93	10.93	10.93	10.93	10.93	-
Jan 30, 2025	10.93	10.93	10.93	10.93	10.93	-
Jan 29, 2025	10.73	10.93	10.73	10.93	10.93	1,600
Jan 28, 2025	10.94	10.94	10.94	10.94	10.94	-
Jan 27, 2025	10.72	10.99	10.72	10.94	10.94	800
Jan 24, 2025	10.66	10.66	10.66	10.66	10.66	-
Jan 23, 2025	10.66	10.66	10.66	10.66	10.66	-
Jan 22, 2025	10.66	10.66	10.66	10.66	10.66	-
Jan 21, 2025	10.66	10.66	10.66	10.66	10.66	-
Jan 17, 2025	10.66	10.66	10.66	10.66	10.66	-
Jan 16, 2025	10.66	10.66	10.66	10.66	10.66	-
Jan 15, 2025	10.66	10.66	10.66	10.66	10.66	-
Jan 14, 2025	10.66	10.66	10.66	10.66	10.66	-
Jan 13, 2025	10.66	10.66	10.66	10.66	10.66	-
Jan 10, 2025	10.66	10.66	10.66	10.66	10.66	-
Jan 8, 2025	10.66	10.66	10.66	10.66	10.66	-
Jan 7, 2025	10.66	10.66	10.66	10.66	10.66	-
Jan 6, 2025	10.66	10.66	10.66	10.66	10.66	-
Jan 3, 2025	10.66	10.66	10.66	10.66	10.66	-
Jan 2, 2025	10.66	10.66	10.66	10.66	10.66	-
Dec 31, 2024	10.66	10.66	10.66	10.66	10.66	-
Dec 30, 2024	10.66	10.66	10.66	10.66	10.66	-
Dec 27, 2024	10.66	10.66	10.66	10.66	10.66	-
Dec 26, 2024	10.66	10.66	10.66	10.66	10.66	-
Dec 24, 2024	10.66	10.66	10.66	10.66	10.66	-
Dec 23, 2024	10.66	10.66	10.66	10.66	10.66	-
Dec 20, 2024	10.66	10.66	10.66	10.66	10.66	-
Dec 19, 2024	10.66	10.66	10.66	10.66	10.66	-
Dec 18, 2024	10.66	10.66	10.66	10.66	10.66	-
Dec 17, 2024	10.66	10.66	10.66	10.66	10.66	-
Dec 16, 2024	10.66	10.66	10.66	10.66	10.66	-
Dec 13, 2024	10.66	10.66	10.66	10.66	10.66	-
Dec 12, 2024	10.66	10.66	10.66	10.66	10.66	-
Dec 11, 2024	10.66	10.66	10.66	10.66	10.66	-
Dec 10, 2024	10.66	10.66	10.66	10.66	10.66	-
Dec 9, 2024	10.66	10.66	10.66	10.66	10.66	-
Dec 6, 2024	10.66	10.66	10.66	10.66	10.66	-
Dec 5, 2024	10.66	10.66	10.66	10.66	10.66	-
Dec 4, 2024	10.80	10.95	10.66	10.66	10.66	4,200
Dec 3, 2024	10.90	10.90	10.90	10.90	10.90	-
Dec 2, 2024	10.90	10.90	10.90	10.90	10.90	-
Nov 29, 2024	10.90	10.90	10.90	10.90	10.90	-
Nov 27, 2024	10.90	10.90	10.90	10.90	10.90	-
Nov 26, 2024	10.90	10.90	10.90	10.90	10.90	-
Nov 25, 2024	10.90	10.90	10.90	10.90	10.90	-
Nov 22, 2024	10.90	10.90	10.90	10.90	10.90	-
Nov 21, 2024	10.90	10.90	10.90	10.90	10.90	-
Nov 20, 2024	10.90	10.90	10.90	10.90	10.90	-
Nov 19, 2024	10.90	10.90	10.90	10.90	10.90	-
Nov 18, 2024	10.90	10.90	10.90	10.90	10.90	-
Nov 15, 2024	10.90	10.90	10.90	10.90	10.90	-
Nov 14, 2024	10.90	10.90	10.90	10.90	10.90	-
Nov 13, 2024	10.90	10.90	10.90	10.90	10.90	-
Nov 12, 2024	10.90	10.90	10.90	10.90	10.90	-
Nov 11, 2024	10.90	10.90	10.90	10.90	10.90	-
Nov 8, 2024	10.90	10.90	10.90	10.90	10.90	-
Nov 7, 2024	10.90	10.90	10.90	10.90	10.90	-
Nov 6, 2024	10.90	10.90	10.90	10.90	10.90	200
Nov 5, 2024	11.70	11.70	10.64	10.64	10.64	1,500
Nov 4, 2024	10.76	10.76	10.76	10.76	10.76	300
Nov 1, 2024	10.75	10.75	10.75	10.75	10.75	-
Oct 31, 2024	10.75	10.75	10.75	10.75	10.75	-
Oct 30, 2024	10.82	10.82	10.75	10.75	10.75	300
Oct 29, 2024	10.80	10.80	10.75	10.75	10.75	600
Oct 28, 2024	10.75	10.75	10.75	10.75	10.75	-
Oct 25, 2024	10.77	10.77	10.75	10.75	10.75	300
Oct 24, 2024	11.60	12.69	10.64	10.66	10.66	7,600
Oct 23, 2024	11.10	11.20	11.10	11.20	11.20	6,000
Oct 22, 2024	10.77	10.77	10.77	10.77	10.77	-
Oct 21, 2024	10.77	10.77	10.77	10.77	10.77	-
Oct 18, 2024	10.77	10.77	10.77	10.77	10.77	-
Oct 17, 2024	10.77	10.77	10.77	10.77	10.77	-
Oct 16, 2024	10.77	10.77	10.77	10.77	10.77	-
Oct 15, 2024	10.77	10.77	10.77	10.77	10.77	-
Oct 14, 2024	10.77	10.77	10.77	10.77	10.77	-
Oct 11, 2024	10.77	10.77	10.77	10.77	10.77	-
Oct 10, 2024	10.77	10.77	10.77	10.77	10.77	-
Oct 9, 2024	10.77	10.77	10.77	10.77	10.77	-
Oct 8, 2024	10.77	10.77	10.77	10.77	10.77	-
Oct 7, 2024	10.77	10.77	10.77	10.77	10.77	-
Oct 4, 2024	10.60	10.77	10.60	10.77	10.77	1,500
Oct 3, 2024	10.64	10.64	10.64	10.64	10.64	-
Oct 2, 2024	10.64	10.64	10.64	10.64	10.64	-
Oct 1, 2024	10.64	10.64	10.64	10.64	10.64	-
Sep 30, 2024	10.64	10.64	10.64	10.64	10.64	-
Sep 27, 2024	10.64	10.64	10.64	10.64	10.64	-
Sep 26, 2024	10.68	10.68	10.64	10.64	10.64	500
Sep 25, 2024	10.64	10.64	10.64	10.64	10.64	-
Sep 24, 2024	10.64	10.64	10.64	10.64	10.64	-
Sep 23, 2024	10.64	10.64	10.64	10.64	10.64	-
Sep 20, 2024	10.64	10.64	10.64	10.64	10.64	-
Sep 19, 2024	10.64	10.64	10.64	10.64	10.64	-
Sep 18, 2024	10.64	10.64	10.64	10.64	10.64	-
Sep 17, 2024	10.64	10.64	10.64	10.64	10.64	-
Sep 16, 2024	10.64	10.64	10.64	10.64	10.64	-
Sep 13, 2024	10.67	10.67	10.64	10.64	10.64	400
Sep 12, 2024	10.68	10.68	10.68	10.68	10.68	-
Sep 11, 2024	10.68	10.68	10.68	10.68	10.68	300
Sep 10, 2024	10.51	10.65	10.51	10.65	10.65	2,800
Sep 9, 2024	10.80	10.80	10.65	10.65	10.65	1,400
Sep 6, 2024	10.78	10.78	10.78	10.78	10.78	-
Sep 5, 2024	10.70	10.80	10.65	10.78	10.78	5,200
Sep 4, 2024	10.84	11.95	10.69	11.63	11.63	4,400
Sep 3, 2024	10.55	10.55	10.55	10.55	10.55	100
Aug 30, 2024	10.54	10.54	10.54	10.54	10.54	-
Aug 29, 2024	10.54	10.54	10.54	10.54	10.54	-
Aug 28, 2024	10.54	10.54	10.54	10.54	10.54	100
Aug 27, 2024	10.51	10.51	10.51	10.51	10.51	-
Aug 26, 2024	10.51	10.51	10.51	10.51	10.51	-
Aug 23, 2024	10.51	10.51	10.51	10.51	10.51	-
Aug 22, 2024	10.51	10.51	10.51	10.51	10.51	-
Aug 21, 2024	10.51	10.51	10.51	10.51	10.51	-
Aug 20, 2024	10.65	10.65	10.51	10.51	10.51	800
Aug 19, 2024	10.55	10.55	10.55	10.55	10.55	-
Aug 16, 2024	10.65	10.65	10.55	10.55	10.55	200
Aug 15, 2024	10.54	10.54	10.54	10.54	10.54	-
Aug 14, 2024	10.54	10.54	10.54	10.54	10.54	-
Aug 13, 2024	10.70	10.70	10.54	10.54	10.54	200
Aug 12, 2024	10.56	10.56	10.56	10.56	10.56	-
Aug 9, 2024	10.56	10.56	10.56	10.56	10.56	-
Aug 8, 2024	10.56	10.56	10.56	10.56	10.56	-
Aug 7, 2024	10.56	10.56	10.56	10.56	10.56	-
Aug 6, 2024	10.71	10.71	10.56	10.56	10.56	600
Aug 5, 2024	10.55	10.55	10.55	10.55	10.55	600
Aug 2, 2024	10.47	10.47	10.47	10.47	10.47	-
Aug 1, 2024	10.47	10.47	10.47	10.47	10.47	-
Jul 31, 2024	10.47	10.47	10.47	10.47	10.47	-
Jul 30, 2024	10.47	10.47	10.47	10.47	10.47	-
Jul 29, 2024	10.47	10.47	10.47	10.47	10.47	-
Jul 26, 2024	10.56	10.56	10.44	10.47	10.47	18,300
Jul 25, 2024	10.44	10.44	10.44	10.44	10.44	-
Jul 24, 2024	10.50	10.50	10.44	10.44	10.44	1,600
Jul 23, 2024	10.44	10.44	10.44	10.44	10.44	100
Jul 22, 2024	10.44	10.44	10.44	10.44	10.44	100
Jul 19, 2024	10.44	10.44	10.44	10.44	10.44	-
Jul 18, 2024	10.44	10.44	10.44	10.44	10.44	-
Jul 17, 2024	10.44	10.44	10.44	10.44	10.44	-
Jul 16, 2024	10.44	10.44	10.44	10.44	10.44	-
Jul 15, 2024	10.44	10.44	10.44	10.44	10.44	-
Jul 12, 2024	10.50	10.50	10.44	10.44	10.44	3,700
Jul 11, 2024	10.44	10.44	10.44	10.44	10.44	-
Jul 10, 2024	10.44	10.44	10.44	10.44	10.44	200
Jul 9, 2024	10.44	10.44	10.44	10.44	10.44	-
Jul 8, 2024	10.44	10.44	10.44	10.44	10.44	700
Jul 5, 2024	10.60	10.60	10.60	10.60	10.60	-
Jul 3, 2024	10.60	10.60	10.60	10.60	10.60	-
Jul 2, 2024	10.60	10.60	10.60	10.60	10.60	-
Jul 1, 2024	10.60	11.29	10.59	10.60	10.60	2,200
Jun 28, 2024	10.42	10.42	10.42	10.42	10.42	-
Jun 27, 2024	10.42	10.42	10.42	10.42	10.42	-
Jun 26, 2024	10.42	10.42	10.42	10.42	10.42	-
Jun 25, 2024	10.42	10.42	10.42	10.42	10.42	1,000
Jun 24, 2024	10.42	10.42	10.42	10.42	10.42	-
Jun 21, 2024	10.42	10.42	10.42	10.42	10.42	600
Jun 20, 2024	10.39	10.39	10.39	10.39	10.39	-
Jun 18, 2024	10.39	10.40	10.39	10.39	10.39	10,500
Jun 17, 2024	10.39	10.39	10.39	10.39	10.39	-
Jun 14, 2024	10.39	10.39	10.39	10.39	10.39	1,500
Jun 13, 2024	10.39	10.39	10.39	10.39	10.39	2,200
Jun 12, 2024	10.39	10.39	10.39	10.39	10.39	300
Jun 11, 2024	10.39	10.39	10.39	10.39	10.39	100
Jun 10, 2024	10.39	10.39	10.39	10.39	10.39	100
Jun 7, 2024	10.42	10.42	10.42	10.42	10.42	-
Jun 6, 2024	10.42	10.42	10.42	10.42	10.42	300
Jun 5, 2024	10.55	10.55	10.55	10.55	10.55	-
Jun 4, 2024	10.55	10.55	10.55	10.55	10.55	-
Jun 3, 2024	10.55	10.55	10.55	10.55	10.55	-
May 31, 2024	10.55	10.55	10.55	10.55	10.55	-
May 30, 2024	10.55	10.55	10.55	10.55	10.55	-
May 29, 2024	10.55	10.55	10.55	10.55	10.55	-
May 28, 2024	11.68	11.68	10.55	10.55	10.55	2,000
May 24, 2024	10.40	11.35	10.40	10.50	10.50	5,900
May 23, 2024	10.40	10.40	10.40	10.40	10.40	-
May 22, 2024	10.40	10.40	10.40	10.40	10.40	-
May 21, 2024	10.40	10.40	10.40	10.40	10.40	-
May 20, 2024	10.40	10.40	10.40	10.40	10.40	-
May 17, 2024	10.40	10.40	10.40	10.40	10.40	300
May 16, 2024	10.33	10.33	10.33	10.33	10.33	-
May 15, 2024	10.33	10.33	10.33	10.33	10.33	-
May 14, 2024	10.33	10.33	10.33	10.33	10.33	-
May 13, 2024	10.57	10.57	10.33	10.33	10.33	9,900
May 10, 2024	10.43	10.43	10.40	10.40	10.40	17,000
May 9, 2024	10.43	10.43	10.43	10.43	10.43	-
May 8, 2024	10.43	10.47	10.43	10.43	10.43	1,900
May 7, 2024	10.40	10.40	10.40	10.40	10.40	-
May 6, 2024	10.40	10.40	10.40	10.40	10.40	-
May 3, 2024	10.40	10.40	10.40	10.40	10.40	-
May 2, 2024	10.40	10.40	10.40	10.40	10.40	-
May 1, 2024	10.40	10.40	10.40	10.40	10.40	-
Apr 30, 2024	10.40	10.40	10.40	10.40	10.40	-
Apr 29, 2024	10.40	10.40	10.40	10.40	10.40	-
Apr 26, 2024	10.40	10.40	10.40	10.40	10.40	-
Apr 25, 2024	10.40	10.40	10.40	10.40	10.40	-
Apr 24, 2024	10.40	10.40	10.40	10.40	10.40	-
Apr 23, 2024	10.40	10.40	10.40	10.40	10.40	-
Apr 22, 2024	10.40	10.40	10.40	10.40	10.40	2,800
Apr 19, 2024	10.46	10.60	10.40	10.40	10.40	3,800
Apr 18, 2024	10.43	10.43	10.43	10.43	10.43	-
Apr 17, 2024	10.43	10.43	10.43	10.43	10.43	-
Apr 16, 2024	10.43	10.43	10.43	10.43	10.43	500
Apr 15, 2024	10.39	10.39	10.39	10.39	10.39	-
Apr 12, 2024	10.40	10.45	10.39	10.39	10.39	2,400
Apr 11, 2024	10.40	10.40	10.40	10.40	10.40	-
Apr 10, 2024	10.40	10.40	10.40	10.40	10.40	1,300

AFJK Aimei Health Technology Co., Ltd

10.97

0.00%

IROHU Iron Horse Acquisitions Corp.

11.90

+10.19%

SVII Spring Valley Acquisition Corp. II

11.46

0.00%

HYAC Haymaker Acquisition Corp. 4

11.00

-0.27%

AAM AA Mission Acquisition Corp.

10.28

+0.19%

HLXB Helix Acquisition Corp. II

10.70

-1.38%

GATE Marblegate Acquisition Corp.

36.05

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Live

JVSPAC Acquisition Corp. (JVSAU)

Related Tickers