Ventoux CCM Acquisition C... (VTAQ)
NASDAQ: VTAQ
· Real-Time Price · USD
5.08
-1.03 (-16.86%)
At close: Sep 22, 2022, 6:00 AM
VTAQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2022 | 5.37 | 5.92 | 4.78 | 5.08 | 5.08 | -16.86% | 282,612 |
| Sep 20, 2022 | 6.41 | 6.88 | 5.60 | 6.11 | 6.11 | -13.33% | 1,644,418 |
| Sep 19, 2022 | 4.55 | 10.02 | 4.50 | 7.05 | 7.05 | 54.61% | 7,365,819 |
| Sep 16, 2022 | 5.92 | 6.01 | 4.54 | 4.56 | 4.56 | -22.71% | 60,929 |
| Sep 15, 2022 | 6.72 | 6.84 | 5.73 | 5.90 | 5.90 | -17.37% | 69,262 |
| Sep 14, 2022 | 7.00 | 8.40 | 6.07 | 7.14 | 7.14 | 0.42% | 105,743 |
| Sep 13, 2022 | 8.50 | 8.53 | 6.79 | 7.11 | 7.11 | -17.80% | 58,759 |
| Sep 12, 2022 | 8.95 | 9.28 | 8.18 | 8.65 | 8.65 | -7.88% | 19,657 |
| Sep 9, 2022 | 9.42 | 10.10 | 9.39 | 9.39 | 9.39 | -7.85% | 15,025 |
| Sep 8, 2022 | 10.18 | 10.21 | 9.51 | 10.19 | 10.19 | -0.20% | 11,561 |
| Sep 7, 2022 | 10.18 | 10.22 | 10.18 | 10.21 | 10.21 | 0.10% | 14,788 |
| Sep 6, 2022 | 10.10 | 10.25 | 10.10 | 10.20 | 10.20 | 0.20% | 20,399 |
| Sep 2, 2022 | 10.16 | 10.31 | 10.16 | 10.18 | 10.18 | -0.10% | 19,800 |
| Sep 1, 2022 | 9.77 | 10.40 | 9.77 | 10.19 | 10.19 | 4.73% | 106,089 |
| Aug 31, 2022 | 10.00 | 10.00 | 9.55 | 9.73 | 9.73 | -4.70% | 57,929 |
| Aug 30, 2022 | 10.19 | 10.21 | 10.19 | 10.21 | 10.21 | 0.00% | 6,278 |
| Aug 29, 2022 | 10.22 | 10.24 | 10.20 | 10.21 | 10.21 | -0.20% | 26,142 |
| Aug 26, 2022 | 10.22 | 10.25 | 10.22 | 10.23 | 10.23 | -0.20% | 2,333 |
| Aug 25, 2022 | 10.28 | 10.28 | 10.22 | 10.25 | 10.25 | -0.19% | 2,837 |
| Aug 24, 2022 | 10.22 | 10.29 | 10.22 | 10.27 | 10.27 | 0.10% | 6,189 |