WinVest Acquisition Corp. (WINVU)
12.41
0.00 (0.00%)
At close: Mar 12, 2025, 3:06 PM
WINVU Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2025 | 12.50 | 13.49 | 12.41 | 12.41 | 0.11 | 0.89% | 8,590 |
| Mar 11, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 0.00 | 0.00% | 0 |
| Mar 10, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 0.00 | 0.00% | 0 |
| Mar 7, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 0.00 | 0.00% | 0 |
| Mar 6, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 0.00 | 0.00% | 0 |
| Mar 5, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 0.00 | 0.00% | 0 |
| Mar 4, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 0.00 | 0.00% | 0 |
| Mar 3, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 0.00 | 0.00% | 0 |
| Feb 28, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 0.00 | 0.00% | 0 |
| Feb 27, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 0.00 | 0.00% | 0 |
| Feb 26, 2025 | 11.77 | 12.30 | 11.77 | 12.30 | 0.59 | 5.04% | 629 |
| Feb 25, 2025 | 11.71 | 11.71 | 11.71 | 11.71 | 0.00 | 0.00% | 0 |
| Feb 24, 2025 | 11.71 | 11.71 | 11.71 | 11.71 | -0.10 | -0.85% | 640 |
| Feb 21, 2025 | 11.81 | 11.81 | 11.81 | 11.81 | 0.00 | 0.00% | 0 |
| Feb 20, 2025 | 11.81 | 11.81 | 11.81 | 11.81 | 0.00 | 0.00% | 0 |
| Feb 19, 2025 | 11.81 | 11.81 | 11.81 | 11.81 | 0.00 | 0.00% | 304 |
| Feb 18, 2025 | 11.81 | 11.81 | 11.81 | 11.81 | -0.19 | -1.58% | 304 |
| Feb 14, 2025 | 14.50 | 14.50 | 11.71 | 12.00 | -1.20 | -9.09% | 8,102 |
| Feb 13, 2025 | 12.45 | 13.20 | 12.45 | 13.20 | 1.19 | 9.91% | 2,404 |
| Feb 12, 2025 | 12.01 | 12.01 | 12.01 | 12.01 | 0.00 | 0.00% | 0 |
| Feb 11, 2025 | 12.01 | 12.01 | 12.01 | 12.01 | 0.00 | 0.00% | 0 |
| Feb 10, 2025 | 12.01 | 12.01 | 12.01 | 12.01 | 0.00 | 0.00% | 0 |
| Feb 7, 2025 | 12.01 | 12.01 | 12.01 | 12.01 | 0.00 | 0.00% | 0 |
| Feb 6, 2025 | 12.01 | 12.01 | 12.01 | 12.01 | 0.00 | 0.00% | 0 |
| Feb 5, 2025 | 12.01 | 12.01 | 12.01 | 12.01 | 0.00 | 0.00% | 0 |
| Feb 4, 2025 | 12.01 | 12.01 | 12.01 | 12.01 | 0.00 | 0.00% | 0 |
| Feb 3, 2025 | 12.01 | 12.10 | 11.30 | 12.01 | 0.00 | 0.00% | 5,500 |
| Jan 31, 2025 | 12.01 | 12.01 | 12.01 | 12.01 | 0.00 | 0.00% | 0 |
| Jan 30, 2025 | 13.19 | 13.19 | 12.01 | 12.01 | -0.50 | -4.00% | 10,741 |
| Jan 29, 2025 | 12.99 | 14.25 | 11.82 | 12.51 | -0.49 | -3.77% | 16,008 |
| Jan 28, 2025 | 13.40 | 13.40 | 12.00 | 13.00 | 0.50 | 4.00% | 9,701 |
| Jan 27, 2025 | 12.20 | 13.32 | 12.20 | 12.50 | -0.51 | -3.92% | 5,500 |
| Jan 24, 2025 | 11.80 | 13.79 | 11.80 | 13.01 | 0.91 | 7.52% | 39,833 |
| Jan 23, 2025 | 12.09 | 12.10 | 12.09 | 12.10 | -0.04 | -0.33% | 201 |
| Jan 22, 2025 | 12.14 | 12.14 | 12.14 | 12.14 | 0.00 | 0.00% | 0 |
| Jan 21, 2025 | 12.14 | 12.14 | 12.14 | 12.14 | 0.00 | 0.00% | 0 |
| Jan 17, 2025 | 12.14 | 12.14 | 12.14 | 12.14 | 0.00 | 0.00% | 0 |
| Jan 16, 2025 | 12.14 | 12.14 | 12.14 | 12.14 | 0.00 | 0.00% | 0 |
| Jan 15, 2025 | 12.14 | 12.14 | 12.14 | 12.14 | 0.00 | 0.00% | 0 |
| Jan 14, 2025 | 12.14 | 12.14 | 12.14 | 12.14 | 0.00 | 0.00% | 0 |
| Jan 13, 2025 | 12.14 | 12.14 | 12.14 | 12.14 | 0.00 | 0.00% | 0 |
| Jan 10, 2025 | 12.14 | 12.14 | 12.14 | 12.14 | 0.00 | 0.00% | 0 |
| Jan 8, 2025 | 12.14 | 12.14 | 12.14 | 12.14 | 0.00 | 0.00% | 0 |
| Jan 7, 2025 | 12.14 | 12.14 | 12.14 | 12.14 | 0.00 | 0.00% | 0 |
| Jan 6, 2025 | 12.14 | 12.14 | 12.14 | 12.14 | 0.00 | 0.00% | 0 |
| Jan 3, 2025 | 12.14 | 12.14 | 12.14 | 12.14 | 0.00 | 0.00% | 0 |
| Jan 2, 2025 | 12.14 | 12.14 | 12.14 | 12.14 | 0.00 | 0.00% | 0 |
| Dec 31, 2024 | 12.14 | 12.14 | 12.14 | 12.14 | 0.00 | 0.00% | 0 |
| Dec 30, 2024 | 11.71 | 12.14 | 11.71 | 12.14 | 0.43 | 3.67% | 434 |
| Dec 27, 2024 | 12.50 | 12.50 | 11.71 | 11.71 | -0.88 | -6.99% | 447 |