WinVest Acquisition Corp. (WINVR)
NASDAQ: WINVR
· Real-Time Price · USD
0.15
0.00 (0.00%)
At close: Apr 04, 2025, 1:08 PM
WINVR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.00% | 36,000 |
| May 29, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.00% | 16,123 |
| May 22, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.00% | 1,000 |
| May 20, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | -15.38% | 12,205 |
| May 16, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 0.00% | 10,863 |
| May 15, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 0.00% | 8,285 |
| May 14, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 62.50% | 54,726 |
| Apr 28, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -33.33% | 54,988 |
| Apr 10, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 140.00% | 1 |
| Apr 8, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -16.67% | 1 |
| Apr 4, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -57.14% | 115,243 |
| Apr 3, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.00% | 10,255 |
| Apr 1, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.00% | 1,000 |
| Mar 31, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 133.33% | 10,000 |
| Mar 24, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -45.45% | 1,300 |
| Mar 18, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 10.00% | 2,777 |
| Mar 17, 2025 | 0.10 | 0.12 | 0.10 | 0.10 | 0.10 | 0.00% | 5,000 |
| Mar 14, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -16.67% | 5,110 |
| Mar 12, 2025 | 0.14 | 0.14 | 0.10 | 0.12 | 0.12 | 0.00% | 75,716 |
| Mar 11, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.00% | 200 |