Ventoux CCM Acquisition Corp (VTAQ) Historical Stock Data
5.08 ↑0.00 (0.00%)
As of September 21, 2022, 3:59pm EST.
Historical Data
In the past 30 trading days, VTAQ is down -0.11% a day on average. There have been 19 days where Ventoux CCM Acquisition Corp closed green and 11 days where VTAQ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-09-21 | 5.37 | 5.08 | ↓$0.29 (-5.40%) | 4.80 | 5.91 | 226.62K |
| 2022-09-20 | 6.41 | 6.11 | ↓$0.30 (-4.68%) | 5.61 | 6.88 | 1.63M |
| 2022-09-19 | 4.55 | 7.05 | ↑$2.50 (54.95%) | 4.50 | 10.02 | 7.31M |
| 2022-09-16 | 5.92 | 4.56 | ↓$1.36 (-22.97%) | 4.54 | 6.01 | 60.71K |
| 2022-09-15 | 6.72 | 5.90 | ↓$0.82 (-12.20%) | 5.73 | 6.72 | 69.18K |
| 2022-09-14 | 7.00 | 7.14 | ↑$0.14 (2.00%) | 6.07 | 8.40 | 95.98K |
| 2022-09-13 | 8.50 | 7.11 | ↓$1.39 (-16.35%) | 6.80 | 8.53 | 58.63K |
| 2022-09-12 | 8.95 | 8.65 | ↓$0.30 (-3.35%) | 8.19 | 9.28 | 19.66K |
| 2022-09-09 | 9.42 | 9.39 | ↓$0.04 (-0.38%) | 9.10 | 10.10 | 9.91K |
| 2022-09-08 | 10.18 | 10.19 | ↑$0.01 (0.10%) | 9.51 | 10.19 | 11.56K |
| 2022-09-07 | 10.18 | 10.21 | ↑$0.03 (0.31%) | 10.18 | 10.22 | 14.34K |
| 2022-09-02 | 10.16 | 10.18 | ↑$0.02 (0.20%) | 10.16 | 10.24 | 19.80K |
| 2022-09-01 | 9.77 | 10.19 | ↑$0.42 (4.25%) | 9.77 | 10.40 | 106.08K |
| 2022-08-31 | 10.00 | 9.73 | ↓$0.27 (-2.70%) | 9.55 | 10.20 | 57.91K |
| 2022-08-30 | 10.19 | 10.21 | ↑$0.02 (0.20%) | 10.19 | 10.23 | 6.28K |
| 2022-08-29 | 10.22 | 10.21 | ↓$0.01 (-0.10%) | 10.20 | 10.24 | 26.14K |
| 2022-08-26 | 10.22 | 10.23 | ↑$0.01 (0.10%) | 10.22 | 10.25 | 2.33K |
| 2022-08-25 | 10.28 | 10.25 | ↓$0.03 (-0.29%) | 10.22 | 10.28 | 2.82K |
| 2022-08-24 | 10.22 | 10.27 | ↑$0.05 (0.49%) | 10.22 | 10.29 | 5.99K |
| 2022-08-23 | 10.22 | 10.26 | ↑$0.04 (0.39%) | 10.22 | 10.26 | 9K |
| 2022-08-22 | 10.20 | 10.22 | ↑$0.02 (0.20%) | 10.18 | 10.24 | 27.83K |
| 2022-08-19 | 10.25 | 10.21 | ↓$0.04 (-0.39%) | 10.21 | 10.25 | 18.06K |
| 2022-08-18 | 10.20 | 10.25 | ↑$0.05 (0.49%) | 10.19 | 10.25 | 16.26K |
| 2022-08-17 | 10.18 | 10.20 | ↑$0.02 (0.20%) | 10.18 | 10.25 | 16.42K |
| 2022-08-16 | 10.18 | 10.19 | ↑$0.01 (0.10%) | 10.16 | 10.20 | 8.95K |
| 2022-08-15 | 10.16 | 10.20 | ↑$0.04 (0.39%) | 10.16 | 10.20 | 2.24K |
| 2022-08-12 | 10.20 | 10.21 | ↑$0.01 (0.10%) | 10.18 | 10.25 | 19.85K |
| 2022-08-11 | 10.19 | 10.22 | ↑$0.03 (0.29%) | 10.15 | 10.22 | 4.76K |
| 2022-08-10 | 10.15 | 10.22 | ↑$0.06 (0.64%) | 10.15 | 10.22 | 5.95K |
| 2022-08-09 | 10.13 | 10.13 | ↑$0.00 (0.00%) | 10.13 | 10.15 | 1.51K |
Create an account or log in to view more rows.
$VTAQ keep inchin
$VTAQ bull trap confirmed
$VTAQ let’s gooooo
$VTAQ yes
keep going down
let's go
stop stalling
$VTAQ bag holders for life club
$VTAQ do what the markets tells you to do not the other way around
$VTAQ BOUGHT TODAY!
$VTAQ all in
$VTAQ buy and hodl friends. we may be early
but we are not wrong. very soon.
$VTAQ called it