NasdaqGM - Delayed Quote USD

Valuence Merger Corp. I (VMCA)

Compare
11.51 0.00 (0.00%)
At close: October 25 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 25, 2024 11.53 11.69 11.50 11.51 11.51 158,300
Oct 24, 2024 11.54 11.64 11.50 11.50 11.50 9,800
Oct 23, 2024 11.54 11.54 11.54 11.54 11.54 -
Oct 22, 2024 11.54 11.54 11.54 11.54 11.54 200
Oct 21, 2024 11.55 11.55 11.55 11.55 11.55 -
Oct 18, 2024 11.66 11.66 11.55 11.55 11.55 1,000
Oct 17, 2024 11.55 11.55 11.55 11.55 11.55 -
Oct 16, 2024 11.55 11.55 11.55 11.55 11.55 100
Oct 15, 2024 11.51 11.53 11.50 11.53 11.53 2,100
Oct 14, 2024 11.51 11.51 11.51 11.51 11.51 -
Oct 11, 2024 11.53 11.53 11.51 11.51 11.51 1,200
Oct 10, 2024 11.52 11.55 11.50 11.53 11.53 4,700
Oct 9, 2024 11.52 11.53 11.52 11.53 11.53 6,000
Oct 8, 2024 11.53 11.53 11.50 11.50 11.50 1,400
Oct 7, 2024 11.52 11.52 11.52 11.52 11.52 1,000
Oct 4, 2024 11.52 11.53 11.52 11.53 11.53 1,000
Oct 3, 2024 11.52 11.52 11.52 11.52 11.52 -
Oct 2, 2024 11.52 11.52 11.52 11.52 11.52 -
Oct 1, 2024 11.52 11.52 11.52 11.52 11.52 -
Sep 30, 2024 11.52 11.52 11.52 11.52 11.52 1,000
Sep 27, 2024 11.49 11.49 11.49 11.49 11.49 -
Sep 26, 2024 11.49 11.49 11.49 11.49 11.49 -
Sep 25, 2024 11.49 11.51 11.49 11.49 11.49 2,000
Sep 24, 2024 11.49 11.52 11.49 11.52 11.52 3,000
Sep 23, 2024 11.49 11.49 11.49 11.49 11.49 -
Sep 20, 2024 11.49 11.49 11.49 11.49 11.49 -
Sep 19, 2024 11.49 11.49 11.49 11.49 11.49 1,600
Sep 18, 2024 11.52 11.52 11.49 11.49 11.49 3,700
Sep 17, 2024 11.49 11.49 11.49 11.49 11.49 -
Sep 16, 2024 11.49 11.49 11.49 11.49 11.49 -
Sep 13, 2024 11.50 11.50 11.49 11.49 11.49 15,500
Sep 12, 2024 11.55 11.55 11.50 11.50 11.50 1,200
Sep 11, 2024 11.52 11.52 11.52 11.52 11.52 -
Sep 10, 2024 11.49 11.52 11.49 11.52 11.52 3,100
Sep 9, 2024 11.50 11.50 11.49 11.49 11.49 1,200
Sep 6, 2024 11.55 11.55 11.55 11.55 11.55 -
Sep 5, 2024 11.50 11.55 11.50 11.55 11.55 3,000
Sep 4, 2024 11.49 11.49 11.49 11.49 11.49 -
Sep 3, 2024 11.50 11.50 11.49 11.49 11.49 2,000
Aug 30, 2024 11.51 11.51 11.51 11.51 11.51 -
Aug 29, 2024 11.49 11.51 11.49 11.51 11.51 4,800
Aug 28, 2024 11.49 11.53 11.49 11.53 11.53 2,600
Aug 27, 2024 11.52 11.55 11.49 11.49 11.49 2,000
Aug 26, 2024 11.49 11.49 11.49 11.49 11.49 -
Aug 23, 2024 11.49 11.49 11.49 11.49 11.49 3,200
Aug 22, 2024 11.51 11.51 11.51 11.51 11.51 -
Aug 21, 2024 11.51 11.51 11.51 11.51 11.51 500
Aug 20, 2024 11.51 11.51 11.51 11.51 11.51 -
Aug 19, 2024 11.51 11.51 11.51 11.51 11.51 1,000
Aug 16, 2024 11.51 11.51 11.51 11.51 11.51 -
Aug 15, 2024 11.51 11.51 11.51 11.51 11.51 -
Aug 14, 2024 11.59 11.69 11.50 11.51 11.51 2,900
Aug 13, 2024 11.55 11.55 11.51 11.52 11.52 1,900
Aug 12, 2024 11.48 11.48 11.48 11.48 11.48 -
Aug 9, 2024 11.48 11.48 11.48 11.48 11.48 -
Aug 8, 2024 11.48 11.48 11.48 11.48 11.48 -
Aug 7, 2024 11.48 11.48 11.48 11.48 11.48 -
Aug 6, 2024 11.48 11.48 11.48 11.48 11.48 -
Aug 5, 2024 11.48 11.50 11.48 11.48 11.48 2,700
Aug 2, 2024 11.47 11.47 11.45 11.45 11.45 1,100
Aug 1, 2024 11.49 11.49 11.49 11.49 11.49 -
Jul 31, 2024 11.48 11.49 11.48 11.49 11.49 2,400
Jul 30, 2024 11.46 11.47 11.46 11.47 11.47 600
Jul 29, 2024 11.42 11.42 11.42 11.42 11.42 -
Jul 26, 2024 11.42 11.42 11.42 11.42 11.42 500
Jul 25, 2024 11.47 11.47 11.47 11.47 11.47 -
Jul 24, 2024 11.47 11.47 11.47 11.47 11.47 -
Jul 23, 2024 11.47 11.47 11.47 11.47 11.47 -
Jul 22, 2024 11.47 11.47 11.45 11.47 11.47 31,000
Jul 19, 2024 11.47 11.47 11.47 11.47 11.47 -
Jul 18, 2024 11.47 11.47 11.47 11.47 11.47 600
Jul 17, 2024 11.46 11.46 11.46 11.46 11.46 100
Jul 16, 2024 11.42 11.47 11.42 11.47 11.47 1,200
Jul 15, 2024 11.46 11.46 11.46 11.46 11.46 100
Jul 12, 2024 11.44 11.44 11.41 11.41 11.41 1,000
Jul 11, 2024 11.46 11.46 11.46 11.46 11.46 100
Jul 10, 2024 11.42 11.47 11.42 11.47 11.47 2,000
Jul 9, 2024 11.46 11.46 11.46 11.46 11.46 100
Jul 8, 2024 11.41 11.46 11.41 11.42 11.42 1,200
Jul 5, 2024 11.45 11.47 11.45 11.47 11.47 500
Jul 3, 2024 11.45 11.45 11.45 11.45 11.45 -
Jul 2, 2024 11.45 11.45 11.45 11.45 11.45 100
Jul 1, 2024 11.40 11.40 11.40 11.40 11.40 -
Jun 28, 2024 11.48 11.48 11.39 11.40 11.40 13,200
Jun 27, 2024 11.47 11.49 11.46 11.46 11.46 2,100
Jun 26, 2024 11.49 11.49 11.49 11.49 11.49 -
Jun 25, 2024 11.47 11.49 11.41 11.49 11.49 11,500
Jun 24, 2024 11.44 11.44 11.44 11.44 11.44 -
Jun 21, 2024 11.44 11.44 11.44 11.44 11.44 500
Jun 20, 2024 11.41 11.41 11.41 11.41 11.41 600
Jun 18, 2024 11.48 11.48 11.48 11.48 11.48 -
Jun 17, 2024 11.48 11.48 11.48 11.48 11.48 1,000
Jun 14, 2024 11.48 11.48 11.46 11.46 11.46 2,000
Jun 13, 2024 11.48 11.48 11.48 11.48 11.48 -
Jun 12, 2024 11.48 11.48 11.48 11.48 11.48 200
Jun 11, 2024 11.47 11.47 11.47 11.47 11.47 -
Jun 10, 2024 11.47 11.47 11.47 11.47 11.47 25,000
Jun 7, 2024 11.44 11.46 11.44 11.46 11.46 4,300
Jun 6, 2024 11.48 11.48 11.48 11.48 11.48 -
Jun 5, 2024 11.48 11.48 11.48 11.48 11.48 -
Jun 4, 2024 11.48 11.48 11.48 11.48 11.48 -
Jun 3, 2024 11.48 11.48 11.48 11.48 11.48 300,000
May 31, 2024 11.48 11.48 11.48 11.48 11.48 -
May 30, 2024 11.49 11.49 11.48 11.48 11.48 300
May 29, 2024 11.45 11.45 11.45 11.45 11.45 -
May 28, 2024 11.45 11.45 11.45 11.45 11.45 11,300
May 24, 2024 11.45 11.49 11.45 11.49 11.49 19,400
May 23, 2024 11.47 11.47 11.46 11.47 11.47 804,600
May 22, 2024 11.47 11.48 11.47 11.47 11.47 276,000
May 21, 2024 11.46 11.46 11.46 11.46 11.46 15,100
May 20, 2024 11.47 11.47 11.47 11.47 11.47 -
May 17, 2024 11.47 11.47 11.47 11.47 11.47 2,000
May 16, 2024 11.47 11.47 11.45 11.45 11.45 100,500
May 15, 2024 11.44 11.44 11.44 11.44 11.44 100
May 14, 2024 11.44 11.44 11.44 11.44 11.44 -
May 13, 2024 11.44 11.44 11.44 11.44 11.44 -
May 10, 2024 11.44 11.44 11.44 11.44 11.44 100
May 9, 2024 11.44 11.44 11.44 11.44 11.44 -
May 8, 2024 11.44 11.44 11.44 11.44 11.44 200
May 7, 2024 11.44 11.44 11.44 11.44 11.44 -
May 6, 2024 11.44 11.44 11.44 11.44 11.44 400
May 3, 2024 11.44 11.44 11.44 11.44 11.44 2,100
May 2, 2024 11.42 11.42 11.42 11.42 11.42 -
May 1, 2024 11.42 11.42 11.42 11.42 11.42 -
Apr 30, 2024 11.42 11.42 11.42 11.42 11.42 200
Apr 29, 2024 11.42 11.42 11.42 11.42 11.42 -
Apr 26, 2024 11.42 11.42 11.42 11.42 11.42 -
Apr 25, 2024 11.42 11.42 11.42 11.42 11.42 -
Apr 24, 2024 11.42 11.42 11.42 11.42 11.42 500
Apr 23, 2024 11.42 11.42 11.42 11.42 11.42 -
Apr 22, 2024 11.42 11.42 11.42 11.42 11.42 -
Apr 19, 2024 11.42 11.42 11.42 11.42 11.42 8,400
Apr 18, 2024 11.42 11.42 11.40 11.40 11.40 4,300
Apr 17, 2024 11.42 11.44 11.42 11.44 11.44 2,300
Apr 16, 2024 11.42 11.42 11.42 11.42 11.42 200
Apr 15, 2024 11.40 11.42 11.40 11.42 11.42 4,000
Apr 12, 2024 11.42 11.42 11.42 11.42 11.42 -
Apr 11, 2024 11.42 11.42 11.42 11.42 11.42 100
Apr 10, 2024 11.42 11.42 11.42 11.42 11.42 500
Apr 9, 2024 11.43 11.43 11.43 11.43 11.43 -
Apr 8, 2024 11.39 11.43 11.39 11.43 11.43 4,000
Apr 5, 2024 11.39 11.39 11.38 11.38 11.38 300
Apr 4, 2024 11.38 11.39 11.38 11.39 11.39 79,600
Apr 3, 2024 11.37 11.37 11.37 11.37 11.37 1,100
Apr 2, 2024 11.37 11.37 11.36 11.37 11.37 5,200
Apr 1, 2024 11.36 11.36 11.35 11.36 11.36 77,400
Mar 28, 2024 11.32 11.32 11.32 11.32 11.32 300
Mar 27, 2024 11.32 11.32 11.32 11.32 11.32 -
Mar 26, 2024 11.32 11.32 11.32 11.32 11.32 -
Mar 25, 2024 11.32 11.32 11.32 11.32 11.32 -
Mar 22, 2024 11.32 11.32 11.32 11.32 11.32 -
Mar 21, 2024 11.32 11.32 11.32 11.32 11.32 -
Mar 20, 2024 11.32 11.32 11.32 11.32 11.32 400
Mar 19, 2024 11.32 11.32 11.32 11.32 11.32 500
Mar 18, 2024 11.32 11.32 11.32 11.32 11.32 3,600
Mar 15, 2024 11.32 11.32 11.32 11.32 11.32 2,100
Mar 14, 2024 11.31 11.31 11.31 11.31 11.31 400
Mar 13, 2024 11.31 11.31 11.31 11.31 11.31 -
Mar 12, 2024 11.31 11.31 11.31 11.31 11.31 400
Mar 11, 2024 11.17 11.17 11.17 11.17 11.17 500
Mar 8, 2024 11.31 11.33 11.31 11.33 11.33 9,200
Mar 7, 2024 11.35 11.35 11.31 11.31 11.31 13,700
Mar 6, 2024 11.32 11.32 11.32 11.32 11.32 150,100
Mar 5, 2024 11.33 11.33 11.33 11.33 11.33 -
Mar 4, 2024 11.33 11.33 11.33 11.33 11.33 500
Mar 1, 2024 11.32 11.32 11.32 11.32 11.32 -
Feb 29, 2024 11.32 11.32 11.32 11.32 11.32 400
Feb 28, 2024 11.32 11.32 11.32 11.32 11.32 -
Feb 27, 2024 11.31 11.32 11.31 11.32 11.32 2,900
Feb 26, 2024 11.29 11.29 11.29 11.29 11.29 200
Feb 23, 2024 11.29 11.29 11.29 11.29 11.29 100
Feb 22, 2024 11.29 11.29 11.27 11.29 11.29 23,300
Feb 21, 2024 11.26 11.26 11.26 11.26 11.26 300
Feb 20, 2024 11.26 11.26 11.26 11.26 11.26 300
Feb 16, 2024 11.26 11.26 11.26 11.26 11.26 -
Feb 15, 2024 11.26 11.26 11.26 11.26 11.26 -
Feb 14, 2024 11.26 11.26 11.26 11.26 11.26 200
Feb 13, 2024 11.28 11.28 11.28 11.28 11.28 125,100
Feb 12, 2024 11.27 11.30 11.27 11.30 11.30 3,900
Feb 9, 2024 11.27 11.27 11.27 11.27 11.27 150,200
Feb 8, 2024 11.26 11.30 11.26 11.30 11.30 900
Feb 7, 2024 11.01 11.29 11.01 11.29 11.29 3,000
Feb 6, 2024 11.29 11.31 11.29 11.30 11.30 37,100
Feb 5, 2024 11.32 11.32 11.26 11.30 11.30 518,300
Feb 2, 2024 11.24 11.24 11.24 11.24 11.24 -
Feb 1, 2024 11.24 11.24 11.24 11.24 11.24 433,600
Jan 31, 2024 11.19 11.19 11.19 11.19 11.19 100
Jan 30, 2024 11.29 11.29 11.29 11.29 11.29 -
Jan 29, 2024 11.29 11.29 11.29 11.29 11.29 -
Jan 26, 2024 11.29 11.29 11.29 11.29 11.29 100
Jan 25, 2024 11.29 11.29 11.29 11.29 11.29 -
Jan 24, 2024 11.29 11.29 11.29 11.29 11.29 500
Jan 23, 2024 11.27 11.27 11.27 11.27 11.27 -
Jan 22, 2024 11.27 11.27 11.27 11.27 11.27 -
Jan 19, 2024 11.26 11.27 11.26 11.27 11.27 1,100
Jan 18, 2024 11.20 11.20 11.20 11.20 11.20 600
Jan 17, 2024 11.19 11.19 11.19 11.19 11.19 -
Jan 16, 2024 11.19 11.19 11.19 11.19 11.19 -
Jan 12, 2024 11.19 11.19 11.19 11.19 11.19 -
Jan 11, 2024 11.19 11.19 11.19 11.19 11.19 -
Jan 10, 2024 11.19 11.19 11.19 11.19 11.19 -
Jan 9, 2024 11.19 11.19 11.19 11.19 11.19 -
Jan 8, 2024 11.19 11.19 11.19 11.19 11.19 -
Jan 5, 2024 11.19 11.19 11.19 11.19 11.19 -
Jan 4, 2024 11.19 11.19 11.19 11.19 11.19 -
Jan 3, 2024 11.19 11.19 11.19 11.19 11.19 -
Jan 2, 2024 11.19 11.19 11.19 11.19 11.19 -
Dec 29, 2023 11.09 11.21 11.07 11.19 11.19 22,900
Dec 28, 2023 11.14 11.14 11.14 11.14 11.14 -
Dec 27, 2023 11.14 11.14 11.14 11.14 11.14 -
Dec 26, 2023 11.14 11.14 11.14 11.14 11.14 1,800
Dec 22, 2023 11.18 11.18 11.18 11.18 11.18 -
Dec 21, 2023 11.18 11.18 11.18 11.18 11.18 200
Dec 20, 2023 11.22 11.22 11.22 11.22 11.22 -
Dec 19, 2023 11.22 11.22 11.22 11.22 11.22 -
Dec 18, 2023 11.22 11.22 11.22 11.22 11.22 -
Dec 15, 2023 11.22 11.22 11.22 11.22 11.22 100
Dec 14, 2023 11.22 11.22 11.22 11.22 11.22 -
Dec 13, 2023 11.22 11.22 11.22 11.22 11.22 -
Dec 12, 2023 11.22 11.22 11.22 11.22 11.22 -
Dec 11, 2023 11.22 11.22 11.22 11.22 11.22 -
Dec 8, 2023 11.22 11.22 11.22 11.22 11.22 1,300
Dec 7, 2023 11.18 11.18 11.18 11.18 11.18 -
Dec 6, 2023 11.18 11.18 11.18 11.18 11.18 -
Dec 5, 2023 11.18 11.18 11.18 11.18 11.18 -
Dec 4, 2023 11.18 11.18 11.18 11.18 11.18 62,300
Dec 1, 2023 11.17 11.17 11.17 11.17 11.17 -
Nov 30, 2023 11.17 11.17 11.17 11.17 11.17 1,000
Nov 29, 2023 11.08 11.08 11.08 11.08 11.08 -
Nov 28, 2023 11.08 11.08 11.08 11.08 11.08 -
Nov 27, 2023 11.08 11.08 11.04 11.08 11.08 32,700
Nov 24, 2023 11.08 11.08 11.08 11.08 11.08 -
Nov 22, 2023 11.08 11.08 11.08 11.08 11.08 -
Nov 21, 2023 11.08 11.08 11.08 11.08 11.08 -
Nov 20, 2023 11.08 11.08 11.08 11.08 11.08 -
Nov 17, 2023 11.08 11.08 11.08 11.08 11.08 -
Nov 16, 2023 11.08 11.08 11.08 11.08 11.08 26,300
Nov 15, 2023 11.06 11.06 11.06 11.06 11.06 -
Nov 14, 2023 11.06 11.06 11.06 11.06 11.06 300
Nov 13, 2023 11.06 11.06 11.06 11.06 11.06 -
Nov 10, 2023 11.06 11.06 11.06 11.06 11.06 100
Nov 9, 2023 11.06 11.06 11.06 11.06 11.06 -
Nov 8, 2023 11.06 11.06 11.06 11.06 11.06 -
Nov 7, 2023 11.06 11.06 11.06 11.06 11.06 1,000
Nov 6, 2023 11.09 11.09 11.09 11.09 11.09 -
Nov 3, 2023 11.09 11.09 11.09 11.09 11.09 -
Nov 2, 2023 11.09 11.09 11.09 11.09 11.09 100,000
Nov 1, 2023 11.09 11.09 11.09 11.09 11.09 -
Oct 31, 2023 11.09 11.09 11.09 11.09 11.09 -
Oct 30, 2023 11.09 11.09 11.09 11.09 11.09 -
Oct 27, 2023 11.09 11.09 11.09 11.09 11.09 7,700
Oct 26, 2023 11.08 11.13 11.08 11.09 11.09 6,700