WinVest Acquisition Corp (WINV) Historical Stock Data
12.25 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, WINV is down -0.58% a day on average. There have been 21 days where WinVest Acquisition Corp closed green and 9 days where WINV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-14 | 12.25 | 12.25 | ↑$0.00 (0.00%) | 12.25 | 12.25 | 24 |
| 2025-01-13 | 12.20 | 12.25 | ↑$0.05 (0.39%) | 12.20 | 12.29 | 323 |
| 2025-01-10 | 12.85 | 11.85 | ↓$1.00 (-7.78%) | 11.85 | 12.85 | 15.15K |
| 2025-01-08 | 12.95 | 12.95 | ↑$0.00 (0.00%) | 12.95 | 12.95 | 193 |
| 2025-01-03 | 12.49 | 12.06 | ↓$0.43 (-3.44%) | 11.99 | 12.90 | 31.02K |
| 2024-12-30 | 11.96 | 12.00 | ↑$0.04 (0.33%) | 11.73 | 12.52 | 11.12K |
| 2024-12-27 | 12.50 | 12.00 | ↓$0.50 (-4.00%) | 12.00 | 12.50 | 1.41K |
| 2024-12-24 | 13.50 | 13.30 | ↓$0.20 (-1.48%) | 12.76 | 13.50 | 7.14K |
| 2024-12-23 | 12.95 | 12.60 | ↓$0.35 (-2.70%) | 12.07 | 13.82 | 6.30K |
| 2024-12-20 | 12.48 | 12.50 | ↑$0.02 (0.16%) | 12.46 | 14.11 | 5.24K |
| 2024-12-17 | 11.81 | 11.81 | ↑$0.00 (0.00%) | 11.81 | 11.81 | 20 |
| 2024-12-10 | 12.20 | 12.20 | ↑$0.00 (0.00%) | 12.20 | 12.20 | 92 |
| 2024-12-09 | 12.50 | 12.20 | ↓$0.30 (-2.40%) | 12.20 | 12.50 | 1.02K |
| 2024-12-06 | 12.63 | 12.80 | ↑$0.17 (1.35%) | 12.62 | 12.80 | 2.44K |
| 2024-12-05 | 11.88 | 11.88 | ↑$0.00 (0.00%) | 11.88 | 11.88 | 11.95K |
| 2024-12-04 | 11.90 | 11.91 | ↑$0.01 (0.08%) | 11.90 | 11.91 | 3.30K |
| 2024-12-03 | 11.90 | 11.90 | ↑$0.00 (0.00%) | 11.90 | 11.90 | 17.50K |
| 2024-11-22 | 11.86 | 11.86 | ↑$0.00 (0.00%) | 11.86 | 11.86 | 135 |
| 2024-11-21 | 11.86 | 11.77 | ↓$0.09 (-0.76%) | 11.77 | 11.87 | 379 |
| 2024-11-18 | 11.80 | 11.81 | ↑$0.01 (0.08%) | 11.80 | 11.81 | 1.30K |
| 2024-11-15 | 11.70 | 11.69 | ↓$0.01 (-0.09%) | 11.69 | 11.70 | 300 |
| 2024-11-08 | 11.64 | 11.70 | ↑$0.06 (0.52%) | 11.64 | 11.70 | 600 |
| 2024-11-06 | 11.64 | 11.64 | ↑$0.00 (0.00%) | 11.64 | 11.64 | 1.62K |
| 2024-10-23 | 11.73 | 11.73 | ↑$0.00 (0.00%) | 11.73 | 11.73 | 36 |
| 2024-10-22 | 11.73 | 11.73 | ↑$0.00 (0.00%) | 11.73 | 11.73 | 308 |
| 2024-10-21 | 11.55 | 11.64 | ↑$0.09 (0.78%) | 11.55 | 11.75 | 3.21K |
| 2024-10-17 | 11.75 | 11.75 | ↑$0.00 (0.00%) | 11.75 | 11.75 | 58 |
| 2024-10-16 | 11.45 | 11.75 | ↑$0.30 (2.62%) | 11.39 | 11.75 | 1.90K |
| 2024-10-15 | 11.73 | 11.74 | ↑$0.01 (0.09%) | 11.73 | 11.74 | 301 |
| 2024-10-14 | 11.70 | 11.55 | ↓$0.15 (-1.28%) | 11.55 | 11.70 | 400 |
Create an account or log in to view more rows.
$WINV When in doubt...
$WINV I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$WINV let's gooooooo
$WINV we always finish green after a red week. Less go!
$WINV eyeing for a scalp
$WINV the bulls in here
$WINV has just been halted from trading due to volatility.
$WINV do what the markets tells you to do not the other way around
$WINV get ready bears and bulls
$WINV hold