Stellar V Capital Corp. (SVCC)
NASDAQ: SVCC · Real-Time Price · USD
10.22
0.00 (0.00%)
Jun 26, 2025, 4:00 PM - Market closed
Stellar V Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | - | 122,142 |
| Jun 25, 2025 | 10.22 | 10.23 | 10.22 | 10.22 | 10.22 | - | 51,000 |
| Jun 24, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | - | 4 |
| Jun 23, 2025 | 10.22 | 10.24 | 10.22 | 10.22 | 10.22 | 0.10% | 16,199 |
| Jun 20, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - | 22 |
| Jun 18, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0.10% | 1,018 |
| Jun 17, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | 50,001 |
| Jun 16, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | 253 |
| Jun 13, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | 52 |
| Jun 12, 2025 | 10.20 | 10.21 | 10.20 | 10.20 | 10.20 | -0.05% | 30,496 |
| Jun 11, 2025 | 10.18 | 10.21 | 10.18 | 10.21 | 10.21 | 0.20% | 86,371 |
| Jun 10, 2025 | 10.18 | 10.19 | 10.16 | 10.19 | 10.19 | 0.15% | 11,825 |
| Jun 9, 2025 | 10.16 | 10.17 | 10.16 | 10.17 | 10.17 | -0.10% | 8,044 |
| Jun 6, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | - | 11 |
| Jun 5, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | - | 154 |
| Jun 4, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0.10% | 179 |
| Jun 3, 2025 | 10.15 | 10.17 | 10.15 | 10.17 | 10.17 | 0.20% | 5,193 |
| Jun 2, 2025 | 10.25 | 10.31 | 10.11 | 10.15 | 10.15 | 0.20% | 8,214 |
| May 30, 2025 | 10.11 | 10.14 | 10.11 | 10.13 | 10.13 | 0.20% | 89,082 |
| May 29, 2025 | 10.11 | 10.12 | 10.11 | 10.11 | 10.11 | 0.10% | 156,624 |
| May 28, 2025 | 10.10 | 10.11 | 10.10 | 10.10 | 10.10 | - | 26,087 |
| May 27, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0.10% | 2,102 |
| May 23, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - | 25,000 |
| May 22, 2025 | 10.05 | 10.12 | 10.05 | 10.09 | 10.09 | - | 1,150 |
| May 21, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - | 42,300 |
| May 20, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - | 35 |
| May 19, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - | 35 |
| May 16, 2025 | 10.10 | 10.10 | 10.09 | 10.09 | 10.09 | -0.10% | 1,920 |
| May 15, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | 23 |
| May 14, 2025 | 10.08 | 10.11 | 10.08 | 10.10 | 10.10 | - | 31,388 |
| May 13, 2025 | 10.10 | 10.10 | 10.07 | 10.10 | 10.10 | - | 10,519 |
| May 12, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | 6 |
| May 9, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | 25 |
| May 8, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | 193 |
| May 7, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0.20% | 400 |
| May 6, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | - | 2,621 |
| May 5, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | -0.15% | 1,330 |
| May 2, 2025 | 10.10 | 10.10 | 10.09 | 10.10 | 10.10 | 0.25% | 53,421 |
| May 1, 2025 | 10.07 | 10.07 | 10.06 | 10.07 | 10.07 | 0.10% | 2,041 |
| Apr 30, 2025 | 10.06 | 10.07 | 10.05 | 10.06 | 10.06 | 0.10% | 35,383 |
| Apr 29, 2025 | 10.05 | 10.06 | 10.04 | 10.05 | 10.05 | - | 6,206 |
| Apr 28, 2025 | 10.04 | 10.05 | 10.04 | 10.05 | 10.05 | 0.20% | 9,437 |
| Apr 25, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0.10% | 121,802 |
| Apr 24, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0.10% | 5,877 |
| Apr 23, 2025 | 10.00 | 10.01 | 10.00 | 10.01 | 10.01 | 0.20% | 84,804 |
| Apr 22, 2025 | 9.99 | 10.00 | 9.99 | 9.99 | 9.99 | -0.05% | 169,873 |
| Apr 21, 2025 | 9.99 | 10.00 | 9.98 | 10.00 | 10.00 | 0.05% | 379,284 |
| Apr 17, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - | 682 |
| Apr 16, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - | 180,403 |
| Apr 15, 2025 | 9.97 | 9.99 | 9.97 | 9.99 | 9.99 | - | 5,221 |