OTC Markets OTCPK - Delayed Quote USD

WinVest Acquisition Corp. (WINV)

12.62

-0.14

(-1.10%)

At close: April 17 at 3:53:36 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Apr 17, 2025	12.76	12.76	12.76	12.76	12.76	119
Apr 16, 2025	12.62	12.71	12.62	12.62	12.62	2,727
Apr 15, 2025	12.93	19.00	12.62	12.62	12.62	53,200
Apr 14, 2025	12.89	12.94	12.89	12.94	12.94	1,715
Apr 11, 2025	12.51	12.51	12.51	12.51	12.51	-
Apr 10, 2025	12.51	12.51	12.51	12.51	12.51	1,600
Apr 9, 2025	12.61	12.61	12.61	12.61	12.61	-
Apr 8, 2025	12.61	12.61	12.61	12.61	12.61	-
Apr 7, 2025	12.61	12.61	12.61	12.61	12.61	-
Apr 4, 2025	12.61	12.61	12.61	12.61	12.61	1,063
Apr 3, 2025	15.00	15.00	15.00	15.00	15.00	-
Apr 2, 2025	15.00	15.00	15.00	15.00	15.00	-
Apr 1, 2025	15.00	15.00	15.00	15.00	15.00	-
Mar 31, 2025	15.00	15.00	15.00	15.00	15.00	-
Mar 28, 2025	15.00	15.00	15.00	15.00	15.00	-
Mar 27, 2025	15.00	15.00	15.00	15.00	15.00	-
Mar 26, 2025	15.00	15.00	15.00	15.00	15.00	-
Mar 25, 2025	15.00	15.00	15.00	15.00	15.00	-
Mar 24, 2025	15.00	15.00	15.00	15.00	15.00	-
Mar 21, 2025	15.00	15.00	12.50	15.00	15.00	339
Mar 20, 2025	12.06	12.06	12.06	12.06	12.06	343
Mar 19, 2025	12.50	12.50	12.50	12.50	12.50	-
Mar 18, 2025	12.50	12.50	12.50	12.50	12.50	-
Mar 17, 2025	12.20	12.50	12.20	12.50	12.50	961
Mar 14, 2025	12.25	12.25	12.01	12.01	12.01	601
Mar 13, 2025	12.25	12.25	12.25	12.25	12.25	-
Mar 12, 2025	12.47	12.97	12.25	12.25	12.25	3,592
Mar 11, 2025	12.40	12.97	12.40	12.97	12.97	201
Mar 10, 2025	12.90	12.90	12.90	12.90	12.90	-
Mar 7, 2025	12.90	12.90	12.90	12.90	12.90	-
Mar 6, 2025	12.90	12.90	12.90	12.90	12.90	-
Mar 5, 2025	12.90	12.90	12.90	12.90	12.90	-
Mar 4, 2025	12.90	12.90	12.90	12.90	12.90	-
Mar 3, 2025	12.90	12.90	12.90	12.90	12.90	-
Feb 28, 2025	12.90	12.90	12.90	12.90	12.90	-
Feb 27, 2025	12.90	12.90	12.90	12.90	12.90	150
Feb 26, 2025	12.25	12.60	12.25	12.60	12.60	691
Feb 25, 2025	12.98	12.98	12.98	12.98	12.98	102
Feb 24, 2025	12.55	12.55	12.55	12.55	12.55	453
Feb 21, 2025	12.30	12.30	12.30	12.30	12.30	-
Feb 20, 2025	12.30	12.30	12.30	12.30	12.30	-
Feb 19, 2025	11.99	12.30	11.99	12.30	12.30	2,152
Feb 18, 2025	12.15	12.15	12.15	12.15	12.15	187
Feb 14, 2025	12.44	12.44	11.99	11.99	11.99	835
Feb 13, 2025	12.10	12.46	12.10	12.45	12.45	734
Feb 12, 2025	12.46	12.46	12.46	12.46	12.46	175
Feb 11, 2025	12.15	12.47	12.15	12.47	12.47	1,105
Feb 10, 2025	12.10	12.30	12.01	12.30	12.30	1,376
Feb 7, 2025	12.08	12.30	12.08	12.30	12.30	2,766
Feb 6, 2025	12.00	12.00	12.00	12.00	12.00	-
Feb 5, 2025	12.00	12.00	12.00	12.00	12.00	-
Feb 4, 2025	12.00	12.00	12.00	12.00	12.00	141
Feb 3, 2025	12.23	12.23	11.99	11.99	11.99	697
Jan 31, 2025	12.20	12.20	12.20	12.20	12.20	-
Jan 30, 2025	12.40	12.40	12.20	12.20	12.20	336
Jan 29, 2025	12.74	13.20	12.01	12.01	12.01	5,342
Jan 28, 2025	11.85	12.47	11.85	12.47	12.47	2,268
Jan 27, 2025	11.99	11.99	11.99	11.99	11.99	-
Jan 24, 2025	12.00	12.00	11.99	11.99	11.99	1,480
Jan 23, 2025	12.20	12.48	12.20	12.48	12.48	536
Jan 22, 2025	12.20	12.20	12.20	12.20	12.20	363
Jan 21, 2025	12.00	12.00	12.00	12.00	12.00	-
Jan 17, 2025	12.00	12.00	12.00	12.00	12.00	-
Jan 16, 2025	12.00	12.00	12.00	12.00	12.00	-
Jan 15, 2025	12.40	12.80	11.95	12.00	12.00	22,956
Jan 14, 2025	12.25	12.25	12.25	12.25	12.25	-
Jan 13, 2025	12.17	12.29	12.17	12.25	12.25	630
Jan 10, 2025	12.85	12.85	11.85	11.85	11.85	31,256
Jan 8, 2025	12.95	12.95	12.95	12.95	12.95	193
Jan 7, 2025	12.06	12.06	12.06	12.06	12.06	-
Jan 6, 2025	12.06	12.06	12.06	12.06	12.06	-
Jan 3, 2025	12.49	12.90	11.99	12.06	12.06	31,020
Jan 2, 2025	12.00	12.00	12.00	12.00	12.00	-
Dec 31, 2024	12.00	12.00	12.00	12.00	12.00	-
Dec 30, 2024	11.81	12.93	11.70	12.00	12.00	33,256
Dec 27, 2024	13.30	13.30	12.00	12.00	12.00	3,746
Dec 26, 2024	13.30	13.30	13.30	13.30	13.30	-
Dec 24, 2024	13.20	14.00	12.76	13.30	13.30	7,140
Dec 23, 2024	13.00	14.47	12.07	12.60	12.60	6,299
Dec 20, 2024	12.48	14.11	12.00	12.50	12.50	5,240
Dec 19, 2024	11.81	11.81	11.81	11.81	11.81	-
Dec 18, 2024	11.81	11.81	11.81	11.81	11.81	-
Dec 17, 2024	11.81	11.81	11.81	11.81	11.81	120
Dec 16, 2024	12.20	12.20	12.20	12.20	12.20	-
Dec 13, 2024	12.20	12.20	12.20	12.20	12.20	-
Dec 12, 2024	12.20	12.20	12.20	12.20	12.20	-
Dec 11, 2024	12.20	12.20	12.20	12.20	12.20	-
Dec 10, 2024	12.20	12.20	12.20	12.20	12.20	-
Dec 9, 2024	12.50	12.50	12.20	12.20	12.20	1,017
Dec 6, 2024	12.80	12.80	12.55	12.80	12.80	2,443
Dec 5, 2024	11.88	11.88	11.88	11.88	11.88	5,978
Dec 4, 2024	11.90	11.91	11.90	11.91	11.91	3,200
Dec 3, 2024	11.90	11.90	11.90	11.90	11.90	13,000
Dec 2, 2024	11.86	11.86	11.86	11.86	11.86	-
Nov 29, 2024	11.86	11.86	11.86	11.86	11.86	-
Nov 27, 2024	11.86	11.86	11.86	11.86	11.86	-
Nov 26, 2024	11.86	11.86	11.86	11.86	11.86	-
Nov 25, 2024	11.86	11.86	11.86	11.86	11.86	-
Nov 22, 2024	11.86	11.86	11.86	11.86	11.86	135
Nov 21, 2024	11.86	11.87	11.77	11.77	11.77	379
Nov 20, 2024	11.81	11.81	11.81	11.81	11.81	-
Nov 19, 2024	11.81	11.81	11.81	11.81	11.81	-
Nov 18, 2024	11.70	11.81	11.70	11.81	11.81	1,300
Nov 15, 2024	11.70	11.70	11.69	11.69	11.69	200
Nov 14, 2024	11.70	11.70	11.70	11.70	11.70	-
Nov 13, 2024	11.70	11.70	11.70	11.70	11.70	-
Nov 12, 2024	11.70	11.70	11.70	11.70	11.70	-
Nov 11, 2024	11.70	11.70	11.70	11.70	11.70	-
Nov 8, 2024	11.64	11.70	11.64	11.70	11.70	500
Nov 7, 2024	11.64	11.64	11.64	11.64	11.64	-
Nov 6, 2024	11.64	11.64	11.64	11.64	11.64	1,622
Nov 5, 2024	11.73	11.73	11.73	11.73	11.73	-
Nov 4, 2024	11.73	11.73	11.73	11.73	11.73	-
Nov 1, 2024	11.73	11.73	11.73	11.73	11.73	-
Oct 31, 2024	11.73	11.73	11.73	11.73	11.73	-
Oct 30, 2024	11.73	11.73	11.73	11.73	11.73	-
Oct 29, 2024	11.73	11.73	11.73	11.73	11.73	-
Oct 28, 2024	11.73	11.73	11.73	11.73	11.73	-
Oct 25, 2024	11.73	11.73	11.73	11.73	11.73	-
Oct 24, 2024	11.73	11.73	11.73	11.73	11.73	-
Oct 23, 2024	11.73	11.73	11.73	11.73	11.73	-
Oct 22, 2024	11.73	11.73	11.73	11.73	11.73	308
Oct 21, 2024	11.55	11.75	11.55	11.64	11.64	3,208
Oct 18, 2024	11.75	11.75	11.75	11.75	11.75	-
Oct 17, 2024	11.75	11.75	11.75	11.75	11.75	-
Oct 16, 2024	11.40	11.75	11.39	11.75	11.75	1,903
Oct 15, 2024	11.73	11.74	11.73	11.74	11.74	301
Oct 14, 2024	11.70	11.70	11.55	11.55	11.55	400
Oct 11, 2024	11.55	11.89	11.55	11.55	11.55	638
Oct 10, 2024	11.89	11.89	11.89	11.89	11.89	-
Oct 9, 2024	11.89	11.89	11.89	11.89	11.89	-
Oct 8, 2024	11.89	11.89	11.89	11.89	11.89	300
Oct 7, 2024	11.55	11.55	11.55	11.55	11.55	404
Oct 4, 2024	11.55	11.55	11.55	11.55	11.55	1,800
Oct 3, 2024	11.86	11.86	11.86	11.86	11.86	-
Oct 2, 2024	11.86	11.86	11.86	11.86	11.86	-
Oct 1, 2024	11.86	11.86	11.86	11.86	11.86	-
Sep 30, 2024	11.86	11.86	11.86	11.86	11.86	-
Sep 27, 2024	11.86	11.86	11.86	11.86	11.86	-
Sep 26, 2024	11.85	11.86	11.85	11.86	11.86	300
Sep 25, 2024	11.49	11.49	11.49	11.49	11.49	720
Sep 24, 2024	11.89	11.89	11.89	11.89	11.89	-
Sep 23, 2024	11.89	11.89	11.89	11.89	11.89	-
Sep 20, 2024	11.89	11.89	11.89	11.89	11.89	-
Sep 19, 2024	11.89	11.89	11.89	11.89	11.89	-
Sep 18, 2024	11.89	11.89	11.89	11.89	11.89	130
Sep 17, 2024	11.55	11.55	11.55	11.55	11.55	-
Sep 16, 2024	11.55	11.55	11.55	11.55	11.55	-
Sep 13, 2024	11.55	11.55	11.55	11.55	11.55	-
Sep 12, 2024	11.55	11.55	11.55	11.55	11.55	-
Sep 11, 2024	11.55	11.55	11.55	11.55	11.55	-
Sep 10, 2024	11.55	11.55	11.55	11.55	11.55	-
Sep 9, 2024	11.55	11.55	11.55	11.55	11.55	-
Sep 6, 2024	11.55	11.55	11.55	11.55	11.55	-
Sep 5, 2024	11.81	11.81	11.54	11.55	11.55	755
Sep 4, 2024	11.53	11.55	11.53	11.55	11.55	300
Sep 3, 2024	11.55	11.55	11.55	11.55	11.55	-
Aug 30, 2024	11.55	11.55	11.55	11.55	11.55	-
Aug 29, 2024	11.55	11.55	11.55	11.55	11.55	-
Aug 28, 2024	11.55	11.55	11.55	11.55	11.55	-
Aug 27, 2024	11.55	11.55	11.55	11.55	11.55	-
Aug 26, 2024	11.55	11.55	11.55	11.55	11.55	-
Aug 23, 2024	11.55	11.55	11.55	11.55	11.55	-
Aug 22, 2024	11.55	11.55	11.55	11.55	11.55	-
Aug 21, 2024	11.40	11.55	11.38	11.55	11.55	1,200
Aug 20, 2024	11.50	11.50	11.50	11.50	11.50	-
Aug 19, 2024	11.50	11.50	11.50	11.50	11.50	-
Aug 16, 2024	11.50	11.51	11.50	11.50	11.50	300
Aug 15, 2024	11.37	11.37	11.37	11.37	11.37	-
Aug 14, 2024	11.37	11.37	11.37	11.37	11.37	-
Aug 13, 2024	11.37	11.37	11.37	11.37	11.37	-
Aug 12, 2024	11.37	11.37	11.37	11.37	11.37	284
Aug 9, 2024	11.36	11.36	11.36	11.36	11.36	212
Aug 8, 2024	11.54	11.54	11.54	11.54	11.54	-
Aug 7, 2024	11.54	11.54	11.54	11.54	11.54	253
Aug 6, 2024	11.50	11.55	11.50	11.54	11.54	1,293
Aug 5, 2024	11.63	11.63	11.63	11.63	11.63	-
Aug 2, 2024	11.63	11.63	11.63	11.63	11.63	-
Aug 1, 2024	11.63	11.63	11.63	11.63	11.63	-
Jul 31, 2024	11.85	11.85	11.63	11.63	11.63	541
Jul 30, 2024	11.50	11.50	11.50	11.50	11.50	101
Jul 29, 2024	11.50	11.50	11.49	11.49	11.49	1,956
Jul 26, 2024	11.49	11.80	11.49	11.70	11.70	3,173
Jul 25, 2024	11.45	11.97	11.35	11.97	11.97	2,859
Jul 24, 2024	11.86	11.86	11.86	11.86	11.86	-
Jul 23, 2024	11.86	11.86	11.86	11.86	11.86	-
Jul 22, 2024	11.86	11.86	11.86	11.86	11.86	-
Jul 19, 2024	11.43	11.86	11.43	11.86	11.86	1,099
Jul 18, 2024	11.45	11.70	11.43	11.70	11.70	1,406
Jul 17, 2024	11.44	11.45	11.44	11.45	11.45	224
Jul 16, 2024	11.45	11.45	11.45	11.45	11.45	203
Jul 15, 2024	11.45	11.45	11.44	11.45	11.45	1,158
Jul 12, 2024	11.45	11.45	11.45	11.45	11.45	207
Jul 11, 2024	11.45	11.45	11.45	11.45	11.45	-
Jul 10, 2024	11.45	11.45	11.45	11.45	11.45	-
Jul 9, 2024	11.44	11.45	11.44	11.45	11.45	907
Jul 8, 2024	11.30	11.30	11.30	11.30	11.30	123
Jul 5, 2024	11.95	11.95	11.95	11.95	11.95	-
Jul 3, 2024	11.95	11.95	11.95	11.95	11.95	-
Jul 2, 2024	11.95	11.95	11.95	11.95	11.95	-
Jul 1, 2024	11.52	11.95	11.50	11.95	11.95	1,125
Jun 28, 2024	11.70	11.70	11.70	11.70	11.70	-
Jun 27, 2024	11.70	11.70	11.70	11.70	11.70	200
Jun 26, 2024	11.48	11.79	11.48	11.55	11.55	1,633
Jun 25, 2024	11.70	11.70	11.70	11.70	11.70	-
Jun 24, 2024	11.70	11.70	11.70	11.70	11.70	-
Jun 21, 2024	11.70	11.70	11.70	11.70	11.70	-
Jun 20, 2024	11.70	11.70	11.70	11.70	11.70	-
Jun 18, 2024	11.70	11.70	11.70	11.70	11.70	-
Jun 17, 2024	11.70	11.70	11.70	11.70	11.70	101
Jun 14, 2024	11.49	11.49	11.49	11.49	11.49	462
Jun 13, 2024	11.49	11.49	11.48	11.48	11.48	310
Jun 12, 2024	11.50	11.50	11.50	11.50	11.50	-
Jun 11, 2024	11.50	11.50	11.50	11.50	11.50	-
Jun 10, 2024	11.50	11.50	11.50	11.50	11.50	-
Jun 7, 2024	11.50	11.50	11.50	11.50	11.50	-
Jun 6, 2024	11.50	11.50	11.50	11.50	11.50	-
Jun 5, 2024	11.46	11.50	11.29	11.50	11.50	5,797
Jun 4, 2024	11.50	11.50	11.30	11.49	11.49	2,169
Jun 3, 2024	11.81	11.81	11.81	11.81	11.81	634
May 31, 2024	11.30	11.30	11.30	11.30	11.30	-
May 30, 2024	11.30	11.30	11.30	11.30	11.30	3,499
May 29, 2024	11.24	11.25	11.24	11.25	11.25	1,200
May 28, 2024	11.25	11.25	11.15	11.25	11.25	3,449
May 24, 2024	11.25	11.25	11.25	11.25	11.25	101
May 23, 2024	11.22	11.25	11.22	11.25	11.25	572
May 22, 2024	11.22	11.30	11.22	11.30	11.30	3,750
May 21, 2024	11.22	11.22	11.22	11.22	11.22	-
May 20, 2024	11.22	11.22	11.22	11.22	11.22	-
May 17, 2024	11.22	11.22	11.22	11.22	11.22	200
May 16, 2024	11.20	11.20	11.20	11.20	11.20	10,570
May 15, 2024	11.20	11.22	11.20	11.22	11.22	602
May 14, 2024	11.22	11.22	11.22	11.22	11.22	2,663
May 13, 2024	11.18	11.20	11.18	11.18	11.18	530
May 10, 2024	11.23	11.23	11.23	11.23	11.23	-
May 9, 2024	11.23	11.23	11.23	11.23	11.23	-
May 8, 2024	11.23	11.23	11.23	11.23	11.23	-
May 7, 2024	11.23	11.23	11.23	11.23	11.23	-
May 6, 2024	11.23	11.23	11.23	11.23	11.23	-
May 3, 2024	11.23	11.23	11.23	11.23	11.23	-
May 2, 2024	11.23	11.23	11.23	11.23	11.23	-
May 1, 2024	11.23	11.23	11.23	11.23	11.23	153
Apr 30, 2024	11.08	11.08	11.08	11.08	11.08	-
Apr 29, 2024	11.10	11.10	11.08	11.08	11.08	292
Apr 26, 2024	11.23	11.23	11.23	11.23	11.23	100
Apr 25, 2024	11.07	11.25	11.06	11.10	11.10	8,817
Apr 24, 2024	11.25	11.25	11.25	11.25	11.25	-
Apr 23, 2024	11.07	11.25	11.06	11.25	11.25	1,710
Apr 22, 2024	11.25	11.25	11.25	11.25	11.25	-
Apr 19, 2024	11.25	11.25	11.25	11.25	11.25	-
Apr 18, 2024	11.07	11.25	11.07	11.25	11.25	301

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

WinVest Acquisition Corp. (WINV)