AlphaVest Acquisition Corporation (ATMV)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.01 | 0.0891265597148 | 11.22 | 11.23 | 11.22 | 1950 | 11.22446861 | CS |
| 4 | 0.06 | 0.53715308863 | 11.17 | 11.23 | 11.17 | 8362 | 11.20144989 | CS |
| 12 | 0.12 | 1.0801080108 | 11.11 | 11.23 | 11.1 | 14800 | 11.1401187 | CS |
| 26 | 0.18 | 1.62895927602 | 11.05 | 11.23 | 11.01 | 15053 | 11.0985297 | CS |
| 52 | 0.61 | 5.74387947269 | 10.62 | 11.35 | 10.62 | 20051 | 10.91575037 | CS |
| 156 | 1.03 | 10.0980392157 | 10.2 | 11.35 | 10.1 | 20189 | 10.70950594 | CS |
| 260 | 1.03 | 10.0980392157 | 10.2 | 11.35 | 10.1 | 20189 | 10.70950594 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731022500 | 11.22 | 0 | 0.00 | 11.23 | 11.23 | 11.22 | 3 |
| 1730936100 | 11.22 | -0.01 | -0.09 | 11.22 | 11.22 | 11.22 | 4386 |
| 1730849700 | 11.23 | 0.01 | 0.09 | 11.23 | 11.23 | 11.23 | 4356 |
| 1730763300 | 11.22 | 0 | 0.00 | 11.22 | 11.22 | 11.22 | 0 |
| 1730500500 | 11.22 | 0 | 0.00 | 11.22 | 11.23 | 11.22 | 1003 |
| 1730414100 | 11.22 | 0.01 | 0.09 | 11.22 | 11.22 | 11.22 | 1001 |
| 1730327700 | 11.21 | 0.01 | 0.09 | 11.21 | 11.21 | 11.21 | 581 |
| 1730241300 | 11.2 | 0 | 0.00 | 11.2 | 11.2 | 11.2 | 0 |
| 1730154900 | 11.2 | 0 | 0.00 | 11.2 | 11.2 | 11.2 | 0 |
| 1729895700 | 11.2 | 0 | 0.00 | 11.2 | 11.2 | 11.2 | 41311 |
| 1729809300 | 11.2 | 0.01 | 0.09 | 11.2 | 11.2 | 11.2 | 113000 |
| 1729722900 | 11.19 | 0 | 0.00 | 11.19 | 11.19 | 11.19 | 0 |
| 1729636500 | 11.19 | 0.01 | 0.09 | 11.19 | 11.19 | 11.19 | 1000 |
| 1729550100 | 11.18 | 0 | 0.00 | 11.18 | 11.18 | 11.18 | 0 |
| 1729290900 | 11.18 | 0 | 0.00 | 11.18 | 11.18 | 11.18 | 0 |
| 1729204500 | 11.18 | 0.01 | 0.09 | 11.18 | 11.18 | 11.18 | 588 |
| 1729118100 | 11.17 | 0 | 0.00 | 11.17 | 11.17 | 11.17 | 0 |
| 1729031700 | 11.17 | 0 | 0.00 | 11.17 | 11.17 | 11.17 | 1 |
| 1728945300 | 11.17 | 0 | 0.00 | 11.17 | 11.17 | 11.17 | 2 |
| 1728686100 | 11.17 | 0 | 0.00 | 11.17 | 11.17 | 11.17 | 1 |
| 1728599700 | 11.17 | 0 | 0.00 | 11.17 | 11.17 | 11.17 | 1 |
| 1728513300 | 11.17 | -0.01 | -0.09 | 11.18 | 11.18 | 11.17 | 1986 |
| 1728426900 | 11.18 | 0 | 0.00 | 11.18 | 11.18 | 11.18 | 0 |
| 1728340500 | 11.18 | 0 | 0.00 | 11.18 | 11.18 | 11.18 | 0 |
| 1728081300 | 11.18 | 0.02 | 0.18 | 11.18 | 11.18 | 11.18 | 521 |
| 1727994900 | 11.16 | 0.01 | 0.09 | 11.15 | 11.16 | 11.15 | 14502 |
| 1727908500 | 11.15 | 0.02 | 0.18 | 11.15 | 11.15 | 11.15 | 3003 |
| 1727822100 | 11.13 | 0 | 0.00 | 11.13 | 11.13 | 11.13 | 2 |
| 1727735700 | 11.13 | 0 | 0.00 | 11.13 | 11.13 | 11.13 | 0 |
| 1727476500 | 11.13 | 0 | 0.00 | 11.13 | 11.13 | 11.13 | 0 |
| 1727390100 | 11.13 | 0 | 0.00 | 11.13 | 11.13 | 11.13 | 1 |
| 1727303700 | 11.13 | 0 | 0.00 | 11.15 | 11.15 | 11.13 | 11 |
| 1727217300 | 11.13 | 0 | 0.00 | 11.15 | 11.15 | 11.13 | 3 |
| 1727130900 | 11.13 | 0 | 0.00 | 11.13 | 11.13 | 11.13 | 18651 |
| 1726871700 | 11.13 | 0 | 0.00 | 11.13 | 11.13 | 11.13 | 325 |
| 1726785300 | 11.13 | 0 | 0.00 | 11.13 | 11.13 | 11.13 | 219 |
| 1726698900 | 11.13 | 0 | 0.00 | 11.13 | 11.13 | 11.13 | 293450 |
| 1726612500 | 11.13 | 0 | 0.00 | 11.13 | 11.13 | 11.13 | 32201 |
| 1726526100 | 11.13 | 0 | 0.00 | 11.13 | 11.13 | 11.13 | 9 |
| 1726266900 | 11.13 | 0 | 0.00 | 11.13 | 11.13 | 11.13 | 0 |
| 1726180500 | 11.13 | 0.01 | 0.09 | 11.12 | 11.13 | 11.12 | 681 |
| 1726094100 | 11.12 | 0 | 0.00 | 11.12 | 11.15 | 11.11 | 81116 |
| 1726007700 | 11.12 | 0 | 0.00 | 11.14 | 11.14 | 11.12 | 28282 |
| 1725921300 | 11.12 | 0 | 0.00 | 11.12 | 11.12 | 11.12 | 0 |
| 1725662100 | 11.12 | 0 | 0.00 | 11.12 | 11.12 | 11.12 | 2 |
| 1725575700 | 11.12 | 0 | 0.00 | 11.12 | 11.12 | 11.12 | 0 |
| 1725489300 | 11.12 | 0 | 0.00 | 11.12 | 11.12 | 11.12 | 2 |
| 1725402900 | 11.12 | 0 | 0.04 | 11.13 | 11.13 | 11.12 | 74203 |
| 1725057300 | 11.115 | 0 | 0.00 | 11.115 | 11.115 | 11.115 | 0 |
| 1724970900 | 11.115 | 0 | 0.00 | 11.115 | 11.115 | 11.115 | 0 |
| 1724884500 | 11.115 | 0 | 0.00 | 11.115 | 11.115 | 11.115 | 0 |
| 1724798100 | 11.115 | -0.01 | -0.04 | 11.12 | 11.12 | 11.115 | 76002 |
| 1724711700 | 11.12 | 0.01 | 0.09 | 11.12 | 11.12 | 11.12 | 73001 |
| 1724452500 | 11.11 | 0 | 0.00 | 11.11 | 11.11 | 11.11 | 0 |
| 1724366100 | 11.11 | 0 | 0.00 | 11.11 | 11.11 | 11.11 | 50 |
| 1724279700 | 11.11 | 0 | 0.00 | 11.13 | 11.13 | 11.11 | 2 |
| 1724193300 | 11.11 | -0.02 | -0.18 | 11.14 | 11.14 | 11.11 | 275 |
| 1724106900 | 11.13 | 0.03 | 0.27 | 11.12 | 11.13 | 11.12 | 7401 |
| 1723847700 | 11.1 | 0 | 0.00 | 11.11 | 11.11 | 11.1 | 45 |
| 1723761300 | 11.1 | 0 | 0.00 | 11.1 | 11.1 | 11.1 | 12 |
| 1723674900 | 11.1 | 0 | 0.00 | 11.1 | 11.1 | 11.1 | 99 |
| 1723588500 | 11.1 | -0.04 | -0.31 | 11.15 | 11.15 | 11.1 | 256 |
| 1723502100 | 11.135 | 0 | 0.00 | 11.1 | 11.14 | 11.1 | 21 |
| 1723242900 | 11.135 | 0 | 0.00 | 11.12 | 11.135 | 11.12 | 2 |
| 1723156500 | 11.135 | 0 | 0.00 | 11.15 | 11.15 | 11.135 | 1944 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
