JV SPAC Acquisition Corp.... (JVSA)
NASDAQ: JVSA
· Real-Time Price · USD
3.64
-7.06 (-65.98%)
At close: Jun 30, 2025, 3:59 PM
JVSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2025 | 3.99 | 4.40 | 3.12 | 3.64 | 3.64 | -65.98% | 1,334,306 |
| Jun 27, 2025 | 10.20 | 12.53 | 10.20 | 10.70 | 10.70 | 13.35% | 37,432 |
| Jun 26, 2025 | 10.42 | 11.00 | 9.01 | 9.44 | 9.44 | -13.31% | 22,729 |
| Jun 25, 2025 | 13.52 | 19.28 | 9.54 | 10.89 | 10.89 | -12.67% | 266,985 |
| Jun 24, 2025 | 11.01 | 15.40 | 10.73 | 12.47 | 12.47 | 14.30% | 13,329 |
| Jun 23, 2025 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 0.83% | 343 |
| Jun 20, 2025 | 10.80 | 11.45 | 10.50 | 10.82 | 10.82 | -0.55% | 9,832 |
| Jun 18, 2025 | 10.85 | 10.88 | 10.80 | 10.88 | 10.88 | 0.28% | 32,400 |
| Jun 17, 2025 | 10.86 | 10.86 | 10.80 | 10.85 | 10.85 | 0.09% | 49,000 |
| Jun 16, 2025 | 10.86 | 10.86 | 10.83 | 10.84 | 10.84 | -0.18% | 30,092 |
| Jun 13, 2025 | 10.86 | 10.86 | 10.83 | 10.86 | 10.86 | 0.00% | 100,831 |
| Jun 12, 2025 | 10.85 | 10.86 | 10.85 | 10.86 | 10.86 | 0.09% | 1,200 |
| Jun 11, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | -0.09% | 127 |
| Jun 10, 2025 | 10.84 | 10.86 | 10.84 | 10.86 | 10.86 | 0.28% | 1,138 |
| Jun 9, 2025 | 10.91 | 10.91 | 10.82 | 10.83 | 10.83 | -0.18% | 32,146 |
| Jun 6, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 0.00% | 228,120 |
| Jun 5, 2025 | 10.85 | 10.85 | 10.82 | 10.85 | 10.85 | 0.56% | 7,600 |
| Jun 4, 2025 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | -0.92% | 400 |
| Jun 3, 2025 | 11.91 | 11.91 | 10.89 | 10.89 | 10.89 | 0.83% | 400 |
| Jun 2, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0.00% | 118 |