Swiftmerge Acquisition Co... (IVCP)
NASDAQ: IVCP
· Real-Time Price · USD
10.50
0.72 (7.36%)
At close: Dec 13, 2024, 10:00 PM
IVCP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 13, 2024 | 12.70 | 13.31 | 8.80 | 10.50 | 10.50 | 10.41% | 43,168 |
| Dec 12, 2024 | 11.50 | 11.63 | 9.51 | 9.51 | 9.51 | -9.60% | 9,000 |
| Dec 11, 2024 | 11.30 | 13.39 | 10.52 | 10.52 | 10.52 | -6.07% | 7,510 |
| Dec 10, 2024 | 11.49 | 12.17 | 11.08 | 11.20 | 11.20 | -5.88% | 13,324 |
| Dec 9, 2024 | 11.27 | 12.01 | 11.21 | 11.90 | 11.90 | 5.78% | 15,200 |
| Dec 6, 2024 | 11.26 | 11.26 | 11.23 | 11.25 | 11.25 | 0.00% | 67,378 |
| Dec 5, 2024 | 11.26 | 11.30 | 11.19 | 11.25 | 11.25 | -0.27% | 150,512 |
| Dec 4, 2024 | 11.30 | 11.31 | 11.28 | 11.28 | 11.28 | 0.27% | 25,261 |
| Dec 3, 2024 | 11.30 | 11.31 | 11.25 | 11.25 | 11.25 | -0.44% | 3,345 |
| Dec 2, 2024 | 11.25 | 11.34 | 11.21 | 11.30 | 11.30 | 0.18% | 137,800 |
| Nov 29, 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 0.00% | 0 |
| Nov 27, 2024 | 11.23 | 11.28 | 11.23 | 11.28 | 11.28 | 0.71% | 28,100 |
| Nov 26, 2024 | 11.17 | 11.20 | 11.15 | 11.20 | 11.20 | -0.44% | 1,730 |
| Nov 25, 2024 | 11.15 | 11.26 | 11.15 | 11.25 | 11.25 | 0.81% | 20,900 |
| Nov 22, 2024 | 11.11 | 11.17 | 11.11 | 11.16 | 11.16 | 0.72% | 5,700 |
| Nov 21, 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 0.09% | 1,300 |
| Nov 20, 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 0.00% | 0 |
| Nov 19, 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 0.00% | 115 |
| Nov 18, 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 0.00% | 0 |
| Nov 15, 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 0.00% | 0 |