JVSPAC Acquisition Corp. (JVSA)
NASDAQ: JVSA · Real-Time Price · USD
10.70
+1.26 (13.35%)
At close: Jun 27, 2025, 4:00 PM
7.00
-3.70 (-34.58%)
After-hours: Jun 27, 2025, 7:59 PM EDT
JVSPAC Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 10.20 | 12.53 | 10.20 | 10.70 | 10.70 | 13.35% | 37,432 |
| Jun 26, 2025 | 10.42 | 11.00 | 9.01 | 9.44 | 9.44 | -13.31% | 22,729 |
| Jun 25, 2025 | 13.52 | 19.28 | 9.54 | 10.89 | 10.89 | -12.67% | 266,985 |
| Jun 24, 2025 | 11.01 | 15.40 | 10.73 | 12.47 | 12.47 | 14.30% | 13,329 |
| Jun 23, 2025 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 0.83% | 343 |
| Jun 20, 2025 | 10.80 | 11.45 | 10.50 | 10.82 | 10.82 | -0.55% | 9,832 |
| Jun 18, 2025 | 10.85 | 10.88 | 10.80 | 10.88 | 10.88 | 0.28% | 32,370 |
| Jun 17, 2025 | 10.86 | 10.86 | 10.80 | 10.85 | 10.85 | 0.09% | 48,957 |
| Jun 16, 2025 | 10.86 | 10.86 | 10.83 | 10.84 | 10.84 | -0.18% | 29,995 |
| Jun 13, 2025 | 10.86 | 10.86 | 10.83 | 10.86 | 10.86 | - | 100,831 |
| Jun 12, 2025 | 10.85 | 10.86 | 10.85 | 10.86 | 10.86 | 0.09% | 1,200 |
| Jun 11, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | -0.06% | 127 |
| Jun 10, 2025 | 10.84 | 10.86 | 10.84 | 10.86 | 10.86 | 0.24% | 1,138 |
| Jun 9, 2025 | 10.91 | 10.91 | 10.82 | 10.83 | 10.83 | -0.18% | 32,146 |
| Jun 6, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - | 228,120 |
| Jun 5, 2025 | 10.85 | 10.85 | 10.82 | 10.85 | 10.85 | 0.56% | 7,551 |
| Jun 4, 2025 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | -0.92% | 373 |
| Jun 3, 2025 | 11.91 | 11.91 | 10.89 | 10.89 | 10.89 | 0.83% | 358 |
| Jun 2, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | 418 |
| May 30, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | 20 |
| May 29, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | 12 |
| May 28, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | 17 |
| May 27, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | 674 |
| May 23, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | 103 |
| May 22, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | 231 |
| May 21, 2025 | 10.79 | 10.80 | 10.79 | 10.80 | 10.80 | -0.18% | 338 |
| May 20, 2025 | 10.79 | 10.82 | 10.79 | 10.82 | 10.82 | - | 100,211 |
| May 19, 2025 | 10.79 | 10.82 | 10.79 | 10.82 | 10.82 | 0.28% | 360 |
| May 16, 2025 | 10.77 | 10.82 | 10.77 | 10.79 | 10.79 | 0.19% | 995,548 |
| May 15, 2025 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - | - |
| May 14, 2025 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - | - |
| May 13, 2025 | 10.79 | 10.79 | 10.77 | 10.77 | 10.77 | -0.19% | 4,095 |
| May 12, 2025 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | - | 29,426 |
| May 9, 2025 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | - | 464 |
| May 8, 2025 | 10.79 | 10.79 | 10.78 | 10.79 | 10.79 | 0.28% | 33,648 |
| May 7, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - | 4,504 |
| May 6, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - | 4 |
| May 5, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - | 51 |
| May 2, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - | 875 |
| May 1, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - | 8 |
| Apr 30, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - | - |
| Apr 29, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - | 15,000 |
| Apr 28, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - | 5 |
| Apr 25, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - | 2 |
| Apr 24, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - | - |
| Apr 23, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - | 120 |
| Apr 22, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 0.09% | 543,902 |
| Apr 21, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - | - |
| Apr 17, 2025 | 10.72 | 10.75 | 10.72 | 10.75 | 10.75 | 0.09% | 533 |
| Apr 16, 2025 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - | - |