WinVest Acquisition Corp. (WINV)
12.50
-12.50 (-50.00%)
Mar 24, 2025, 9:56 AM - Market open
WinVest Acquisition Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 0.00 | 0.00% | 0 |
| Mar 27, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 0.00 | 0.00% | 0 |
| Mar 26, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 0.00 | 0.00% | 0 |
| Mar 25, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 0.00 | 0.00% | 0 |
| Mar 24, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 0.00 | 0.00% | 35 |
| Mar 21, 2025 | 15.00 | 15.00 | 12.50 | 15.00 | 2.94 | 24.38% | 300 |
| Mar 20, 2025 | 12.06 | 12.06 | 12.06 | 12.06 | -0.44 | -3.52% | 343 |
| Mar 19, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 0.00 | 0.00% | 0 |
| Mar 18, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 0.00 | 0.00% | 0 |
| Mar 17, 2025 | 12.20 | 12.50 | 12.20 | 12.50 | 0.49 | 4.08% | 1,000 |
| Mar 14, 2025 | 12.25 | 12.25 | 12.01 | 12.01 | -0.24 | -1.96% | 601 |
| Mar 13, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 0.00 | 0.00% | 0 |
| Mar 12, 2025 | 12.47 | 12.97 | 12.25 | 12.25 | -0.72 | -5.55% | 3,600 |
| Mar 11, 2025 | 12.40 | 12.97 | 12.40 | 12.97 | 0.07 | 0.54% | 201 |
| Mar 10, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 0.00 | 0.00% | 0 |
| Mar 7, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 0.00 | 0.00% | 0 |
| Mar 6, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 0.00 | 0.00% | 0 |
| Mar 5, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 0.00 | 0.00% | 0 |
| Mar 4, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 0.00 | 0.00% | 0 |
| Mar 3, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 0.00 | 0.00% | 0 |
| Feb 28, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 0.00 | 0.00% | 0 |
| Feb 27, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 0.30 | 2.38% | 200 |
| Feb 26, 2025 | 12.25 | 12.60 | 12.25 | 12.60 | -0.38 | -2.93% | 791 |
| Feb 25, 2025 | 12.98 | 12.98 | 12.98 | 12.98 | 0.43 | 3.43% | 591 |
| Feb 24, 2025 | 12.55 | 12.55 | 12.55 | 12.55 | 0.25 | 2.03% | 500 |
| Feb 21, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 0.00 | 0.00% | 0 |
| Feb 20, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 0.00 | 0.00% | 0 |
| Feb 19, 2025 | 11.99 | 12.30 | 11.99 | 12.30 | 0.15 | 1.23% | 2,200 |
| Feb 18, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | 0.16 | 1.33% | 263 |
| Feb 14, 2025 | 12.44 | 12.44 | 11.99 | 11.99 | -0.46 | -3.69% | 835 |
| Feb 13, 2025 | 12.10 | 12.46 | 12.10 | 12.45 | -0.01 | -0.08% | 734 |
| Feb 12, 2025 | 12.46 | 12.46 | 12.46 | 12.46 | -0.01 | -0.08% | 200 |
| Feb 11, 2025 | 12.15 | 12.47 | 12.15 | 12.47 | 0.17 | 1.38% | 1,105 |
| Feb 10, 2025 | 12.10 | 12.30 | 12.01 | 12.30 | 0.00 | 0.00% | 1,400 |
| Feb 7, 2025 | 12.08 | 12.30 | 12.08 | 12.30 | 0.30 | 2.50% | 2,800 |
| Feb 6, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 0.00 | 0.00% | 56 |
| Feb 5, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 0.00 | 0.00% | 0 |
| Feb 4, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 0.01 | 0.08% | 141 |
| Feb 3, 2025 | 12.23 | 12.23 | 11.99 | 11.99 | -0.21 | -1.72% | 700 |
| Jan 31, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 0.00 | 0.00% | 0 |
| Jan 30, 2025 | 12.40 | 12.40 | 12.20 | 12.20 | 0.19 | 1.58% | 336 |
| Jan 29, 2025 | 12.74 | 13.20 | 12.01 | 12.01 | -0.46 | -3.69% | 5,342 |
| Jan 28, 2025 | 11.85 | 12.47 | 11.85 | 12.47 | 0.48 | 4.00% | 2,300 |
| Jan 27, 2025 | 11.99 | 11.99 | 11.99 | 11.99 | 0.00 | 0.00% | 0 |
| Jan 24, 2025 | 12.00 | 12.00 | 11.99 | 11.99 | -0.49 | -3.93% | 1,500 |
| Jan 23, 2025 | 12.20 | 12.48 | 12.20 | 12.48 | 0.28 | 2.30% | 536 |
| Jan 22, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 0.20 | 1.67% | 400 |
| Jan 21, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 0.00 | 0.00% | 0 |
| Jan 17, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 0.00 | 0.00% | 0 |
| Jan 16, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 0.00 | 0.00% | 211 |