NasdaqGM - Nasdaq Real Time Price USD

Valuence Merger Corp. I (VMCA)

11.57

-0.07

(-0.60%)

At close: January 21 at 4:00:00 PM EST

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 21, 2025	11.55	11.60	11.53	11.57	11.57	9,700
Jan 17, 2025	11.64	11.64	11.64	11.64	11.64	-
Jan 16, 2025	11.64	11.64	11.64	11.64	11.64	200
Jan 15, 2025	11.60	11.60	11.60	11.60	11.60	-
Jan 14, 2025	11.60	11.60	11.60	11.60	11.60	500
Jan 13, 2025	11.56	11.57	11.55	11.57	11.57	19,200
Jan 10, 2025	11.52	11.53	11.51	11.52	11.52	1,200
Jan 8, 2025	11.52	11.56	11.52	11.56	11.56	700
Jan 7, 2025	11.54	11.54	11.54	11.54	11.54	1,200
Jan 6, 2025	11.55	11.55	11.55	11.55	11.55	1,000
Jan 3, 2025	11.55	11.55	11.55	11.55	11.55	-
Jan 2, 2025	11.55	11.55	11.55	11.55	11.55	5,000
Dec 31, 2024	11.52	11.52	11.52	11.52	11.52	-
Dec 30, 2024	11.52	11.52	11.52	11.52	11.52	-
Dec 27, 2024	11.52	11.52	11.52	11.52	11.52	-
Dec 26, 2024	11.52	11.52	11.52	11.52	11.52	-
Dec 24, 2024	11.52	11.52	11.52	11.52	11.52	-
Dec 23, 2024	11.52	11.52	11.52	11.52	11.52	-
Dec 20, 2024	11.53	11.53	11.52	11.52	11.52	3,200
Dec 19, 2024	11.52	11.53	11.52	11.53	11.53	800
Dec 18, 2024	11.52	11.52	11.52	11.52	11.52	-
Dec 17, 2024	11.52	11.52	11.52	11.52	11.52	-
Dec 16, 2024	11.52	11.52	11.52	11.52	11.52	2,000
Dec 13, 2024	11.52	11.52	11.52	11.52	11.52	3,100
Dec 12, 2024	11.52	11.52	11.52	11.52	11.52	1,000
Dec 11, 2024	11.52	11.52	11.52	11.52	11.52	1,000
Dec 10, 2024	11.52	11.53	11.52	11.53	11.53	1,000
Dec 9, 2024	11.52	11.52	11.52	11.52	11.52	-
Dec 6, 2024	11.52	11.52	11.52	11.52	11.52	1,000
Dec 5, 2024	11.52	11.52	11.52	11.52	11.52	1,000
Dec 4, 2024	11.52	11.52	11.52	11.52	11.52	-
Dec 3, 2024	11.52	11.52	11.52	11.52	11.52	1,000
Dec 2, 2024	11.51	11.52	11.51	11.52	11.52	4,000
Nov 29, 2024	11.52	11.52	11.52	11.52	11.52	-
Nov 27, 2024	11.51	11.52	11.51	11.52	11.52	2,100
Nov 26, 2024	11.51	11.51	11.51	11.51	11.51	-
Nov 25, 2024	11.51	11.51	11.51	11.51	11.51	-
Nov 22, 2024	11.51	11.51	11.51	11.51	11.51	2,100
Nov 21, 2024	11.51	11.51	11.51	11.51	11.51	-
Nov 20, 2024	11.51	11.51	11.51	11.51	11.51	1,000
Nov 19, 2024	11.52	11.52	11.51	11.51	11.51	4,000
Nov 18, 2024	11.50	11.50	11.50	11.50	11.50	-
Nov 15, 2024	11.50	11.50	11.50	11.50	11.50	-
Nov 14, 2024	11.50	11.50	11.50	11.50	11.50	-
Nov 13, 2024	11.50	11.50	11.50	11.50	11.50	-
Nov 12, 2024	11.51	11.51	11.50	11.50	11.50	260,000
Nov 11, 2024	11.51	11.51	11.50	11.50	11.50	59,800
Nov 8, 2024	11.50	11.52	11.49	11.50	11.50	160,200
Nov 7, 2024	11.50	11.51	11.50	11.51	11.51	4,700
Nov 6, 2024	11.50	11.55	11.50	11.51	11.51	4,900
Nov 5, 2024	11.53	11.53	11.53	11.53	11.53	1,000
Nov 4, 2024	11.51	11.51	11.50	11.51	11.51	1,300
Nov 1, 2024	11.50	11.53	11.50	11.53	11.53	1,600
Oct 31, 2024	11.50	11.51	11.50	11.51	11.51	1,400
Oct 30, 2024	11.50	11.50	11.50	11.50	11.50	1,500
Oct 29, 2024	11.51	11.51	11.50	11.50	11.50	1,500
Oct 28, 2024	11.53	11.53	11.51	11.51	11.51	1,200
Oct 25, 2024	11.53	11.69	11.50	11.51	11.51	158,300
Oct 24, 2024	11.54	11.64	11.50	11.50	11.50	9,800
Oct 23, 2024	11.54	11.54	11.54	11.54	11.54	-
Oct 22, 2024	11.54	11.54	11.54	11.54	11.54	200
Oct 21, 2024	11.55	11.55	11.55	11.55	11.55	-
Oct 18, 2024	11.66	11.66	11.55	11.55	11.55	1,000
Oct 17, 2024	11.55	11.55	11.55	11.55	11.55	-
Oct 16, 2024	11.55	11.55	11.55	11.55	11.55	100
Oct 15, 2024	11.51	11.53	11.50	11.53	11.53	2,100
Oct 14, 2024	11.51	11.51	11.51	11.51	11.51	-
Oct 11, 2024	11.53	11.53	11.51	11.51	11.51	1,200
Oct 10, 2024	11.52	11.55	11.50	11.53	11.53	4,700
Oct 9, 2024	11.52	11.53	11.52	11.53	11.53	6,000
Oct 8, 2024	11.53	11.53	11.50	11.50	11.50	1,400
Oct 7, 2024	11.52	11.52	11.52	11.52	11.52	1,000
Oct 4, 2024	11.52	11.53	11.52	11.53	11.53	1,000
Oct 3, 2024	11.52	11.52	11.52	11.52	11.52	-
Oct 2, 2024	11.52	11.52	11.52	11.52	11.52	-
Oct 1, 2024	11.52	11.52	11.52	11.52	11.52	-
Sep 30, 2024	11.52	11.52	11.52	11.52	11.52	1,000
Sep 27, 2024	11.49	11.49	11.49	11.49	11.49	-
Sep 26, 2024	11.49	11.49	11.49	11.49	11.49	-
Sep 25, 2024	11.49	11.51	11.49	11.49	11.49	2,000
Sep 24, 2024	11.49	11.52	11.49	11.52	11.52	3,000
Sep 23, 2024	11.49	11.49	11.49	11.49	11.49	-
Sep 20, 2024	11.49	11.49	11.49	11.49	11.49	-
Sep 19, 2024	11.49	11.49	11.49	11.49	11.49	1,600
Sep 18, 2024	11.52	11.52	11.49	11.49	11.49	3,700
Sep 17, 2024	11.49	11.49	11.49	11.49	11.49	-
Sep 16, 2024	11.49	11.49	11.49	11.49	11.49	-
Sep 13, 2024	11.50	11.50	11.49	11.49	11.49	15,500
Sep 12, 2024	11.55	11.55	11.50	11.50	11.50	1,200
Sep 11, 2024	11.52	11.52	11.52	11.52	11.52	-
Sep 10, 2024	11.49	11.52	11.49	11.52	11.52	3,100
Sep 9, 2024	11.50	11.50	11.49	11.49	11.49	1,200
Sep 6, 2024	11.55	11.55	11.55	11.55	11.55	-
Sep 5, 2024	11.50	11.55	11.50	11.55	11.55	3,000
Sep 4, 2024	11.49	11.49	11.49	11.49	11.49	-
Sep 3, 2024	11.50	11.50	11.49	11.49	11.49	2,000
Aug 30, 2024	11.51	11.51	11.51	11.51	11.51	-
Aug 29, 2024	11.49	11.51	11.49	11.51	11.51	4,800
Aug 28, 2024	11.49	11.53	11.49	11.53	11.53	2,600
Aug 27, 2024	11.52	11.55	11.49	11.49	11.49	2,000
Aug 26, 2024	11.49	11.49	11.49	11.49	11.49	-
Aug 23, 2024	11.49	11.49	11.49	11.49	11.49	3,200
Aug 22, 2024	11.51	11.51	11.51	11.51	11.51	-
Aug 21, 2024	11.51	11.51	11.51	11.51	11.51	500
Aug 20, 2024	11.51	11.51	11.51	11.51	11.51	-
Aug 19, 2024	11.51	11.51	11.51	11.51	11.51	1,000
Aug 16, 2024	11.51	11.51	11.51	11.51	11.51	-
Aug 15, 2024	11.51	11.51	11.51	11.51	11.51	-
Aug 14, 2024	11.59	11.69	11.50	11.51	11.51	2,900
Aug 13, 2024	11.55	11.55	11.51	11.52	11.52	1,900
Aug 12, 2024	11.48	11.48	11.48	11.48	11.48	-
Aug 9, 2024	11.48	11.48	11.48	11.48	11.48	-
Aug 8, 2024	11.48	11.48	11.48	11.48	11.48	-
Aug 7, 2024	11.48	11.48	11.48	11.48	11.48	-
Aug 6, 2024	11.48	11.48	11.48	11.48	11.48	-
Aug 5, 2024	11.48	11.50	11.48	11.48	11.48	2,700
Aug 2, 2024	11.47	11.47	11.45	11.45	11.45	1,100
Aug 1, 2024	11.49	11.49	11.49	11.49	11.49	-
Jul 31, 2024	11.48	11.49	11.48	11.49	11.49	2,400
Jul 30, 2024	11.46	11.47	11.46	11.47	11.47	600
Jul 29, 2024	11.42	11.42	11.42	11.42	11.42	-
Jul 26, 2024	11.42	11.42	11.42	11.42	11.42	500
Jul 25, 2024	11.47	11.47	11.47	11.47	11.47	-
Jul 24, 2024	11.47	11.47	11.47	11.47	11.47	-
Jul 23, 2024	11.47	11.47	11.47	11.47	11.47	-
Jul 22, 2024	11.47	11.47	11.45	11.47	11.47	31,000
Jul 19, 2024	11.47	11.47	11.47	11.47	11.47	-
Jul 18, 2024	11.47	11.47	11.47	11.47	11.47	600
Jul 17, 2024	11.46	11.46	11.46	11.46	11.46	100
Jul 16, 2024	11.42	11.47	11.42	11.47	11.47	1,200
Jul 15, 2024	11.46	11.46	11.46	11.46	11.46	100
Jul 12, 2024	11.44	11.44	11.41	11.41	11.41	1,000
Jul 11, 2024	11.46	11.46	11.46	11.46	11.46	100
Jul 10, 2024	11.42	11.47	11.42	11.47	11.47	2,000
Jul 9, 2024	11.46	11.46	11.46	11.46	11.46	100
Jul 8, 2024	11.41	11.46	11.41	11.42	11.42	1,200
Jul 5, 2024	11.45	11.47	11.45	11.47	11.47	500
Jul 3, 2024	11.45	11.45	11.45	11.45	11.45	-
Jul 2, 2024	11.45	11.45	11.45	11.45	11.45	100
Jul 1, 2024	11.40	11.40	11.40	11.40	11.40	-
Jun 28, 2024	11.48	11.48	11.39	11.40	11.40	13,200
Jun 27, 2024	11.47	11.49	11.46	11.46	11.46	2,100
Jun 26, 2024	11.49	11.49	11.49	11.49	11.49	-
Jun 25, 2024	11.47	11.49	11.41	11.49	11.49	11,500
Jun 24, 2024	11.44	11.44	11.44	11.44	11.44	-
Jun 21, 2024	11.44	11.44	11.44	11.44	11.44	500
Jun 20, 2024	11.41	11.41	11.41	11.41	11.41	600
Jun 18, 2024	11.48	11.48	11.48	11.48	11.48	-
Jun 17, 2024	11.48	11.48	11.48	11.48	11.48	1,000
Jun 14, 2024	11.48	11.48	11.46	11.46	11.46	2,000
Jun 13, 2024	11.48	11.48	11.48	11.48	11.48	-
Jun 12, 2024	11.48	11.48	11.48	11.48	11.48	200
Jun 11, 2024	11.47	11.47	11.47	11.47	11.47	-
Jun 10, 2024	11.47	11.47	11.47	11.47	11.47	25,000
Jun 7, 2024	11.44	11.46	11.44	11.46	11.46	4,300
Jun 6, 2024	11.48	11.48	11.48	11.48	11.48	-
Jun 5, 2024	11.48	11.48	11.48	11.48	11.48	-
Jun 4, 2024	11.48	11.48	11.48	11.48	11.48	-
Jun 3, 2024	11.48	11.48	11.48	11.48	11.48	300,000
May 31, 2024	11.48	11.48	11.48	11.48	11.48	-
May 30, 2024	11.49	11.49	11.48	11.48	11.48	300
May 29, 2024	11.45	11.45	11.45	11.45	11.45	-
May 28, 2024	11.45	11.45	11.45	11.45	11.45	11,300
May 24, 2024	11.45	11.49	11.45	11.49	11.49	19,400
May 23, 2024	11.47	11.47	11.46	11.47	11.47	804,600
May 22, 2024	11.47	11.48	11.47	11.47	11.47	276,000
May 21, 2024	11.46	11.46	11.46	11.46	11.46	15,100
May 20, 2024	11.47	11.47	11.47	11.47	11.47	-
May 17, 2024	11.47	11.47	11.47	11.47	11.47	2,000
May 16, 2024	11.47	11.47	11.45	11.45	11.45	100,500
May 15, 2024	11.44	11.44	11.44	11.44	11.44	100
May 14, 2024	11.44	11.44	11.44	11.44	11.44	-
May 13, 2024	11.44	11.44	11.44	11.44	11.44	-
May 10, 2024	11.44	11.44	11.44	11.44	11.44	100
May 9, 2024	11.44	11.44	11.44	11.44	11.44	-
May 8, 2024	11.44	11.44	11.44	11.44	11.44	200
May 7, 2024	11.44	11.44	11.44	11.44	11.44	-
May 6, 2024	11.44	11.44	11.44	11.44	11.44	400
May 3, 2024	11.44	11.44	11.44	11.44	11.44	2,100
May 2, 2024	11.42	11.42	11.42	11.42	11.42	-
May 1, 2024	11.42	11.42	11.42	11.42	11.42	-
Apr 30, 2024	11.42	11.42	11.42	11.42	11.42	200
Apr 29, 2024	11.42	11.42	11.42	11.42	11.42	-
Apr 26, 2024	11.42	11.42	11.42	11.42	11.42	-
Apr 25, 2024	11.42	11.42	11.42	11.42	11.42	-
Apr 24, 2024	11.42	11.42	11.42	11.42	11.42	500
Apr 23, 2024	11.42	11.42	11.42	11.42	11.42	-
Apr 22, 2024	11.42	11.42	11.42	11.42	11.42	-
Apr 19, 2024	11.42	11.42	11.42	11.42	11.42	8,400
Apr 18, 2024	11.42	11.42	11.40	11.40	11.40	4,300
Apr 17, 2024	11.42	11.44	11.42	11.44	11.44	2,300
Apr 16, 2024	11.42	11.42	11.42	11.42	11.42	200
Apr 15, 2024	11.40	11.42	11.40	11.42	11.42	4,000
Apr 12, 2024	11.42	11.42	11.42	11.42	11.42	-
Apr 11, 2024	11.42	11.42	11.42	11.42	11.42	100
Apr 10, 2024	11.42	11.42	11.42	11.42	11.42	500
Apr 9, 2024	11.43	11.43	11.43	11.43	11.43	-
Apr 8, 2024	11.39	11.43	11.39	11.43	11.43	4,000
Apr 5, 2024	11.39	11.39	11.38	11.38	11.38	300
Apr 4, 2024	11.38	11.39	11.38	11.39	11.39	79,600
Apr 3, 2024	11.37	11.37	11.37	11.37	11.37	1,100
Apr 2, 2024	11.37	11.37	11.36	11.37	11.37	5,200
Apr 1, 2024	11.36	11.36	11.35	11.36	11.36	77,400
Mar 28, 2024	11.32	11.32	11.32	11.32	11.32	300
Mar 27, 2024	11.32	11.32	11.32	11.32	11.32	-
Mar 26, 2024	11.32	11.32	11.32	11.32	11.32	-
Mar 25, 2024	11.32	11.32	11.32	11.32	11.32	-
Mar 22, 2024	11.32	11.32	11.32	11.32	11.32	-
Mar 21, 2024	11.32	11.32	11.32	11.32	11.32	-
Mar 20, 2024	11.32	11.32	11.32	11.32	11.32	400
Mar 19, 2024	11.32	11.32	11.32	11.32	11.32	500
Mar 18, 2024	11.32	11.32	11.32	11.32	11.32	3,600
Mar 15, 2024	11.32	11.32	11.32	11.32	11.32	2,100
Mar 14, 2024	11.31	11.31	11.31	11.31	11.31	400
Mar 13, 2024	11.31	11.31	11.31	11.31	11.31	-
Mar 12, 2024	11.31	11.31	11.31	11.31	11.31	400
Mar 11, 2024	11.17	11.17	11.17	11.17	11.17	500
Mar 8, 2024	11.31	11.33	11.31	11.33	11.33	9,200
Mar 7, 2024	11.35	11.35	11.31	11.31	11.31	13,700
Mar 6, 2024	11.32	11.32	11.32	11.32	11.32	150,100
Mar 5, 2024	11.33	11.33	11.33	11.33	11.33	-
Mar 4, 2024	11.33	11.33	11.33	11.33	11.33	500
Mar 1, 2024	11.32	11.32	11.32	11.32	11.32	-
Feb 29, 2024	11.32	11.32	11.32	11.32	11.32	400
Feb 28, 2024	11.32	11.32	11.32	11.32	11.32	-
Feb 27, 2024	11.31	11.32	11.31	11.32	11.32	2,900
Feb 26, 2024	11.29	11.29	11.29	11.29	11.29	200
Feb 23, 2024	11.29	11.29	11.29	11.29	11.29	100
Feb 22, 2024	11.29	11.29	11.27	11.29	11.29	23,300
Feb 21, 2024	11.26	11.26	11.26	11.26	11.26	300
Feb 20, 2024	11.26	11.26	11.26	11.26	11.26	300
Feb 16, 2024	11.26	11.26	11.26	11.26	11.26	-
Feb 15, 2024	11.26	11.26	11.26	11.26	11.26	-
Feb 14, 2024	11.26	11.26	11.26	11.26	11.26	200
Feb 13, 2024	11.28	11.28	11.28	11.28	11.28	125,100
Feb 12, 2024	11.27	11.30	11.27	11.30	11.30	3,900
Feb 9, 2024	11.27	11.27	11.27	11.27	11.27	150,200
Feb 8, 2024	11.26	11.30	11.26	11.30	11.30	900
Feb 7, 2024	11.01	11.29	11.01	11.29	11.29	3,000
Feb 6, 2024	11.29	11.31	11.29	11.30	11.30	37,100
Feb 5, 2024	11.32	11.32	11.26	11.30	11.30	518,300
Feb 2, 2024	11.24	11.24	11.24	11.24	11.24	-
Feb 1, 2024	11.24	11.24	11.24	11.24	11.24	433,600
Jan 31, 2024	11.19	11.19	11.19	11.19	11.19	100
Jan 30, 2024	11.29	11.29	11.29	11.29	11.29	-
Jan 29, 2024	11.29	11.29	11.29	11.29	11.29	-
Jan 26, 2024	11.29	11.29	11.29	11.29	11.29	100
Jan 25, 2024	11.29	11.29	11.29	11.29	11.29	-
Jan 24, 2024	11.29	11.29	11.29	11.29	11.29	500
Jan 23, 2024	11.27	11.27	11.27	11.27	11.27	-
Jan 22, 2024	11.27	11.27	11.27	11.27	11.27	-

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Valuence Merger Corp. I (VMCA)