AlphaVest Acquisition Corp - Ordinary Shares (ATMV)
10.30
+0.00 (0.00%)
NASDAQ · Last Trade: Dec 10th, 4:46 AM EST
Historical Prices For AlphaVest Acquisition Corp - Ordinary Shares (ATMV)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/09/2025 | 10.41 | 15.00 | 9.14 | 10.30 | 12,618,501 | 10.30 |
| 12/08/2025 | 7.94 | 8.87 | 7.66 | 7.84 | 757,096 | 7.84 |
| 12/05/2025 | 8.77 | 10.66 | 7.85 | 8.29 | 61,972 | 8.29 |
| 12/04/2025 | 8.60 | 8.65 | 7.95 | 8.65 | 2,094 | 8.65 |
| 12/03/2025 | 8.00 | 8.70 | 7.50 | 8.70 | 12,947 | 8.70 |
| 12/02/2025 | 8.12 | 8.12 | 7.90 | 7.90 | 2,917 | 7.90 |
| 12/01/2025 | 8.67 | 9.86 | 7.61 | 8.18 | 21,431 | 8.18 |
| 11/28/2025 | 7.90 | 8.90 | 7.90 | 8.73 | 15,538 | 8.73 |
| 11/26/2025 | 7.53 | 7.77 | 7.52 | 7.53 | 9,614 | 7.53 |
| 11/25/2025 | 7.45 | 8.03 | 7.40 | 7.52 | 9,185 | 7.52 |
| 11/24/2025 | 7.36 | 7.77 | 7.33 | 7.46 | 7,799 | 7.46 |
| 11/21/2025 | 6.87 | 7.36 | 6.87 | 7.10 | 16,260 | 7.10 |
| 11/20/2025 | 6.79 | 7.18 | 6.76 | 6.89 | 26,143 | 6.89 |
| 11/19/2025 | 6.83 | 7.05 | 6.70 | 6.88 | 13,500 | 6.88 |
| 11/18/2025 | 6.70 | 7.65 | 6.70 | 6.98 | 38,020 | 6.98 |
| 11/17/2025 | 6.80 | 7.20 | 6.15 | 6.75 | 14,752 | 6.75 |
| 11/14/2025 | 6.75 | 6.88 | 6.00 | 6.75 | 15,325 | 6.75 |
| 11/13/2025 | 7.06 | 7.18 | 6.90 | 7.18 | 18,063 | 7.18 |
| 11/12/2025 | 7.49 | 8.53 | 7.10 | 7.75 | 114,614 | 7.75 |
| 11/11/2025 | 7.03 | 7.70 | 6.47 | 7.50 | 37,084 | 7.50 |
| 11/10/2025 | 6.70 | 7.48 | 6.69 | 7.12 | 13,557 | 7.12 |
| 11/07/2025 | 7.44 | 7.60 | 7.28 | 7.31 | 9,464 | 7.31 |
| 11/06/2025 | 6.75 | 8.15 | 6.16 | 7.86 | 102,678 | 7.86 |
| 11/05/2025 | 6.03 | 8.88 | 5.43 | 7.51 | 40,711 | 7.51 |
| 11/04/2025 | 6.50 | 6.50 | 5.58 | 6.16 | 17,220 | 6.16 |
| 11/03/2025 | 7.93 | 7.93 | 6.66 | 7.10 | 10,720 | 7.10 |
| 10/31/2025 | 7.57 | 7.94 | 7.15 | 7.65 | 283,514 | 7.65 |
| 10/30/2025 | 8.25 | 8.75 | 7.00 | 7.70 | 318,523 | 7.70 |
| 10/29/2025 | 8.83 | 9.16 | 8.46 | 8.53 | 109,084 | 8.53 |
| 10/28/2025 | 9.00 | 9.38 | 8.50 | 8.80 | 123,372 | 8.80 |
| 10/27/2025 | 9.51 | 9.60 | 9.00 | 9.00 | 16,667 | 9.00 |
| 10/24/2025 | 9.02 | 9.98 | 9.02 | 9.60 | 20,137 | 9.60 |
| 10/23/2025 | 8.98 | 10.04 | 8.67 | 9.90 | 55,149 | 9.90 |
| 10/22/2025 | 10.45 | 10.80 | 8.26 | 9.42 | 190,629 | 9.42 |
| 10/21/2025 | 13.00 | 15.97 | 11.66 | 13.50 | 3,529,275 | 13.50 |
| 10/20/2025 | 10.05 | 10.05 | 8.00 | 8.32 | 681,477 | 8.32 |
| 10/17/2025 | 10.97 | 12.07 | 9.30 | 10.01 | 23,942 | 10.01 |
| 10/16/2025 | 11.12 | 12.67 | 10.90 | 11.50 | 11,051 | 11.50 |
| 10/15/2025 | 12.50 | 13.00 | 10.39 | 11.79 | 23,058 | 11.79 |
| 10/14/2025 | 10.99 | 11.64 | 10.99 | 11.64 | 2,062 | 11.64 |
| 10/13/2025 | 10.79 | 10.79 | 10.50 | 10.50 | 742 | 10.50 |
| 10/10/2025 | 10.00 | 10.45 | 10.00 | 10.45 | 2,185 | 10.45 |
| 10/09/2025 | 10.38 | 10.38 | 10.00 | 10.02 | 5,361 | 10.02 |
| 10/08/2025 | 9.99 | 10.30 | 9.99 | 10.28 | 4,865 | 10.28 |
| 10/07/2025 | 10.98 | 11.50 | 10.30 | 10.30 | 7,269 | 10.30 |
| 10/06/2025 | 11.41 | 12.29 | 10.50 | 10.50 | 9,048 | 10.50 |
| 10/03/2025 | 12.52 | 13.64 | 11.38 | 12.22 | 9,280 | 12.22 |
| 10/02/2025 | 13.23 | 13.23 | 12.00 | 12.85 | 3,413 | 12.85 |
| 10/01/2025 | 12.81 | 12.81 | 12.81 | 12.81 | 2,315 | 12.81 |
| 9/30/2025 | 12.82 | 14.58 | 12.22 | 12.82 | 4,802 | 12.82 |
| 9/29/2025 | 13.69 | 13.69 | 12.04 | 12.60 | 4,888 | 12.60 |
| 9/26/2025 | 12.30 | 13.70 | 11.60 | 13.50 | 9,338 | 13.50 |
| 9/25/2025 | 13.70 | 14.25 | 12.15 | 13.35 | 17,600 | 13.35 |
| 9/24/2025 | 15.10 | 16.78 | 12.50 | 14.20 | 35,705 | 14.20 |
| 9/23/2025 | 20.09 | 20.91 | 16.00 | 18.50 | 30,516 | 18.50 |
| 9/22/2025 | 16.93 | 20.44 | 16.16 | 20.31 | 55,901 | 20.31 |
| 9/19/2025 | 23.81 | 23.81 | 18.43 | 22.20 | 1,117,340 | 22.20 |
| 9/18/2025 | 13.50 | 16.21 | 13.50 | 15.11 | 9,473 | 15.11 |
| 9/17/2025 | 12.70 | 13.63 | 12.70 | 13.40 | 3,986 | 13.40 |
| 9/16/2025 | 13.40 | 14.25 | 11.88 | 13.11 | 9,130 | 13.11 |
| 9/15/2025 | 13.13 | 14.28 | 11.75 | 14.28 | 6,097 | 14.28 |
| 9/12/2025 | 13.26 | 14.34 | 11.00 | 14.34 | 8,877 | 14.34 |
| 9/11/2025 | 13.69 | 18.07 | 13.42 | 14.00 | 11,891 | 14.00 |
| 9/10/2025 | 17.50 | 22.50 | 12.71 | 12.71 | 14,864 | 12.71 |