Ventoux CCM Acquisition C... (VTAQU)
NASDAQ: VTAQU
· Real-Time Price · USD
5.73
-1.27 (-18.14%)
At close: Sep 21, 2022, 9:49 PM
VTAQU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2022 | 7.00 | 7.00 | 5.73 | 5.73 | 5.73 | -22.78% | 745 |
| Sep 20, 2022 | 8.34 | 8.34 | 7.42 | 7.42 | 7.42 | -11.24% | 792 |
| Sep 19, 2022 | 6.40 | 10.39 | 6.40 | 8.36 | 8.36 | 2.83% | 4,387 |
| Sep 15, 2022 | 8.14 | 8.14 | 8.13 | 8.13 | 8.13 | -9.67% | 204 |
| Sep 14, 2022 | 8.23 | 9.00 | 8.23 | 9.00 | 9.00 | -1.42% | 300 |
| Sep 13, 2022 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | -9.60% | 300 |
| Sep 12, 2022 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -5.78% | 200 |
| Sep 1, 2022 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 0.00% | 100 |
| Aug 30, 2022 | 10.74 | 10.75 | 10.72 | 10.72 | 10.72 | 1.61% | 1,169 |
| Aug 25, 2022 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 1.25% | 100 |
| Aug 22, 2022 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | -0.48% | 100 |
| Aug 18, 2022 | 10.40 | 10.47 | 10.40 | 10.47 | 10.47 | -0.10% | 400 |
| Aug 16, 2022 | 10.48 | 10.48 | 10.48 | 10.48 | 10.49 | 0.00% | 100 |
| Aug 10, 2022 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 0.10% | 1,585 |
| Aug 4, 2022 | 10.48 | 10.48 | 10.47 | 10.47 | 10.47 | 2.15% | 1,037 |
| Jul 5, 2022 | 10.30 | 10.71 | 10.19 | 10.25 | 10.25 | -2.29% | 5,200 |
| Jun 29, 2022 | 10.25 | 10.49 | 10.25 | 10.49 | 10.49 | 1.75% | 2,413 |
| Jun 28, 2022 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | -2.55% | 841 |
| Jun 21, 2022 | 10.45 | 10.58 | 10.44 | 10.58 | 10.58 | -1.21% | 686 |
| Jun 17, 2022 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 1.90% | 428 |