10X Capital Venture Acqui... (VCXA)
NASDAQ: VCXA
· Real-Time Price · USD
9.15
-1.41 (-13.35%)
At close: Dec 06, 2023, 10:00 PM
VCXA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 6, 2023 | 11.00 | 11.04 | 7.34 | 9.15 | 9.15 | -12.61% | 104,201 |
| Dec 5, 2023 | 10.01 | 15.89 | 9.90 | 10.47 | 10.47 | 5.86% | 83,310 |
| Dec 4, 2023 | 8.99 | 11.64 | 8.11 | 9.89 | 9.89 | 5.10% | 11,317 |
| Dec 1, 2023 | 9.00 | 10.15 | 9.00 | 9.41 | 9.41 | -2.89% | 2,399 |
| Nov 30, 2023 | 9.46 | 10.20 | 8.40 | 9.69 | 9.69 | -8.76% | 9,670 |
| Nov 29, 2023 | 10.60 | 11.31 | 10.60 | 10.62 | 10.62 | 24.94% | 24,045 |
| Nov 28, 2023 | 8.20 | 8.52 | 8.15 | 8.50 | 8.50 | 0.00% | 4,945 |
| Nov 27, 2023 | 10.20 | 10.20 | 7.68 | 8.50 | 8.50 | -20.19% | 30,136 |
| Nov 24, 2023 | 10.63 | 10.69 | 10.63 | 10.65 | 10.65 | -0.09% | 14,929 |
| Nov 22, 2023 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | -0.09% | 142 |
| Nov 21, 2023 | 10.63 | 10.70 | 10.63 | 10.67 | 10.67 | 0.19% | 4,115 |
| Nov 20, 2023 | 10.76 | 10.76 | 10.63 | 10.65 | 10.65 | -0.37% | 508 |
| Nov 17, 2023 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 0.00% | 700 |
| Nov 16, 2023 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 0.56% | 3,039 |
| Nov 15, 2023 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 0.00% | 1,783 |
| Nov 14, 2023 | 10.61 | 10.63 | 10.61 | 10.63 | 10.63 | 0.19% | 769 |
| Nov 13, 2023 | 10.61 | 10.62 | 10.61 | 10.61 | 10.61 | 0.00% | 2,213 |
| Nov 10, 2023 | 10.60 | 10.61 | 10.60 | 10.61 | 10.61 | -0.19% | 18,594 |
| Nov 9, 2023 | 10.60 | 10.63 | 10.60 | 10.63 | 10.63 | 0.47% | 3,512 |
| Nov 8, 2023 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 0.00% | 300 |