Valuence Merger Corporation I (VMCAU)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.69 | 6.4126394052 | 10.76 | 11.45 | 10.76 | 36 | 11.45 | CS |
| 4 | -0.15 | -1.29310344828 | 11.6 | 12.31 | 10.76 | 648 | 11.45 | CS |
| 12 | -1.17 | -9.27099841521 | 12.62 | 13.5 | 10.76 | 188 | 11.68431929 | CS |
| 26 | 0.32 | 2.87511230907 | 11.13 | 13.5 | 10.76 | 174 | 11.68187196 | CS |
| 52 | 0.79 | 7.41088180113 | 10.66 | 13.5 | 10.03 | 229 | 11.12372453 | CS |
| 156 | 1.44 | 14.3856143856 | 10.01 | 13.5 | 9.99 | 90010 | 10.02394595 | CS |
| 260 | 1.44 | 14.3856143856 | 10.01 | 13.5 | 9.99 | 90010 | 10.02394595 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722378900 | 11.45 | 0 | 0.00 | 11.45 | 11.45 | 11.45 | 0 |
| 1722292500 | 11.45 | 0 | 0.00 | 10.76 | 11.45 | 10.76 | 36 |
| 1722033300 | 11.45 | 0 | 0.00 | 11.45 | 11.45 | 11.45 | 0 |
| 1721946900 | 11.45 | 0 | 0.00 | 11.45 | 11.45 | 11.45 | 0 |
| 1721860500 | 11.45 | 0 | 0.00 | 11.45 | 11.45 | 11.45 | 0 |
| 1721774100 | 11.45 | 0 | 0.00 | 11.45 | 11.45 | 11.45 | 0 |
| 1721687700 | 11.45 | 0 | 0.00 | 11.45 | 11.45 | 11.45 | 0 |
| 1721428500 | 11.45 | 0 | 0.00 | 11.45 | 11.45 | 11.45 | 0 |
| 1721342100 | 11.45 | 0 | 0.00 | 11.45 | 11.45 | 11.45 | 0 |
| 1721255700 | 11.45 | 0 | 0.00 | 11.45 | 11.45 | 11.45 | 0 |
| 1721169300 | 11.45 | 0 | 0.00 | 11.45 | 11.45 | 11.45 | 0 |
| 1721082900 | 11.45 | 0 | 0.00 | 11.45 | 11.45 | 11.45 | 0 |
| 1720823700 | 11.45 | 0 | 0.00 | 11.45 | 11.45 | 11.45 | 0 |
| 1720737300 | 11.45 | -0.15 | -1.29 | 11.6 | 12.31 | 11.39 | 1260 |
| 1720650900 | 11.6 | 0 | 0.00 | 11.6 | 11.6 | 11.6 | 0 |
| 1720564500 | 11.6 | 0 | 0.00 | 11.6 | 11.6 | 11.6 | 0 |
| 1720478100 | 11.6 | 0 | 0.00 | 11.6 | 11.6 | 11.6 | 0 |
| 1720218900 | 11.6 | 0 | 0.00 | 11.6 | 11.6 | 11.6 | 0 |
| 1720040640 | 11.6 | 0 | 0.00 | 11.6 | 11.6 | 11.6 | 0 |
| 1719959700 | 11.6 | 0 | 0.00 | 11.6 | 11.6 | 11.6 | 0 |
| 1719873300 | 11.6 | 0 | 0.00 | 11.6 | 11.6 | 11.6 | 0 |
| 1719614100 | 11.6 | 0 | 0.00 | 11.6 | 11.6 | 11.6 | 0 |
| 1719527700 | 11.6 | 0 | 0.00 | 11.6 | 11.6 | 11.6 | 0 |
| 1719441300 | 11.6 | 0 | 0.00 | 11.6 | 11.6 | 11.6 | 0 |
| 1719354900 | 11.6 | 0 | 0.00 | 11.6 | 11.6 | 11.6 | 0 |
| 1719268500 | 11.6 | 0 | 0.00 | 11 | 11.6 | 11 | 25 |
| 1719009300 | 11.6 | 0 | 0.00 | 11.6 | 11.6 | 11.6 | 2 |
| 1718922900 | 11.6 | 0 | 0.00 | 11.6 | 11.6 | 11.6 | 32 |
| 1718750100 | 11.6 | 0 | 0.00 | 11.6 | 11.6 | 11.6 | 0 |
| 1718663700 | 11.6 | 0 | 0.00 | 11.59 | 11.6 | 11.59 | 10 |
| 1718404500 | 11.6 | 0 | 0.00 | 11.6 | 11.6 | 11.6 | 0 |
| 1718318100 | 11.6 | -0.1 | -0.85 | 12.5 | 12.5 | 11.6 | 277 |
| 1718231700 | 11.7 | 0 | 0.00 | 11.7 | 11.7 | 11.7 | 0 |
| 1718145300 | 11.7 | -0.48 | -3.94 | 11.7 | 11.7 | 11.7 | 100 |
| 1718058900 | 12.18 | 0 | 0.00 | 12.88 | 12.88 | 12.18 | 121 |
| 1717799700 | 12.18 | 0 | 0.00 | 12.18 | 12.18 | 12.18 | 0 |
| 1717713300 | 12.18 | 0 | 0.00 | 12.18 | 12.18 | 12.18 | 0 |
| 1717626900 | 12.18 | 0 | 0.00 | 12.18 | 12.18 | 12.18 | 0 |
| 1717540500 | 12.18 | 0 | 0.00 | 12.18 | 12.18 | 12.18 | 0 |
| 1717454100 | 12.18 | 0 | 0.00 | 12.01 | 12.18 | 12.01 | 67 |
| 1717194900 | 12.18 | -0.44 | -3.49 | 12.18 | 12.5 | 12.18 | 150 |
| 1717108500 | 12.62 | 1.49 | 13.39 | 12.62 | 13.5 | 12.62 | 175 |
| 1717022100 | 11.13 | 0 | 0.00 | 11.13 | 11.13 | 11.13 | 0 |
| 1716935700 | 11.13 | 0 | 0.00 | 11.13 | 11.13 | 11.13 | 0 |
| 1716590100 | 11.13 | 0 | 0.00 | 11.13 | 11.13 | 11.13 | 0 |
| 1716503700 | 11.13 | 0 | 0.00 | 11.13 | 11.13 | 11.13 | 0 |
| 1716417300 | 11.13 | 0 | 0.00 | 11.13 | 11.13 | 11.13 | 0 |
| 1716330900 | 11.13 | 0 | 0.00 | 11.13 | 11.13 | 11.13 | 0 |
| 1716244500 | 11.13 | 0 | 0.00 | 11.13 | 11.13 | 11.13 | 0 |
| 1715985300 | 11.13 | 0 | 0.00 | 11.13 | 11.13 | 11.13 | 0 |
| 1715898900 | 11.13 | 0 | 0.00 | 11.13 | 11.13 | 11.13 | 0 |
| 1715812500 | 11.13 | 0 | 0.00 | 11.13 | 11.13 | 11.13 | 0 |
| 1715726100 | 11.13 | 0 | 0.00 | 11.13 | 11.13 | 11.13 | 0 |
| 1715639700 | 11.13 | 0 | 0.00 | 11.13 | 11.13 | 11.13 | 0 |
| 1715380500 | 11.13 | 0 | 0.00 | 11.13 | 11.13 | 11.13 | 0 |
| 1715294100 | 11.13 | 0 | 0.00 | 11.13 | 11.13 | 11.13 | 0 |
| 1715207700 | 11.13 | 0 | 0.00 | 11.13 | 11.13 | 11.13 | 0 |
| 1715121300 | 11.13 | 0 | 0.00 | 11.13 | 11.13 | 11.13 | 0 |
| 1715034900 | 11.13 | 0 | 0.00 | 11.13 | 11.13 | 11.13 | 0 |
| 1714775700 | 11.13 | 0 | 0.00 | 11.13 | 11.13 | 11.13 | 0 |
| 1714689300 | 11.13 | 0 | 0.00 | 11.13 | 11.13 | 11.13 | 0 |
| 1714602900 | 11.13 | 0 | 0.00 | 11.13 | 11.13 | 11.13 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
