AlphaVest Acquisition Corp (ATMV)
NASDAQ: ATMV · Real-Time Price · USD
8.29
-0.36 (-4.16%)
At close: Dec 5, 2025, 4:00 PM EST
7.80
-0.49 (-5.91%)
After-hours: Dec 5, 2025, 7:28 PM EST
AlphaVest Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.77 | 10.66 | 7.85 | 8.29 | 8.29 | -4.16% | 60,104 |
| Dec 4, 2025 | 8.61 | 8.65 | 7.95 | 8.65 | 8.65 | -0.57% | 2,094 |
| Dec 3, 2025 | 8.00 | 8.70 | 7.50 | 8.70 | 8.70 | 10.13% | 12,947 |
| Dec 2, 2025 | 8.12 | 8.12 | 7.90 | 7.90 | 7.90 | -3.42% | 2,903 |
| Dec 1, 2025 | 8.67 | 9.86 | 7.61 | 8.18 | 8.18 | -6.29% | 21,431 |
| Nov 28, 2025 | 7.90 | 8.90 | 7.90 | 8.73 | 8.73 | 15.92% | 15,410 |
| Nov 26, 2025 | 7.53 | 7.77 | 7.52 | 7.53 | 7.53 | 0.08% | 9,612 |
| Nov 25, 2025 | 7.45 | 8.03 | 7.40 | 7.52 | 7.52 | 0.86% | 9,185 |
| Nov 24, 2025 | 7.36 | 7.77 | 7.33 | 7.46 | 7.46 | 5.07% | 7,797 |
| Nov 21, 2025 | 6.87 | 7.36 | 6.87 | 7.10 | 7.10 | 3.05% | 16,057 |
| Nov 20, 2025 | 6.79 | 7.18 | 6.76 | 6.89 | 6.89 | 0.15% | 26,143 |
| Nov 19, 2025 | 6.83 | 7.05 | 6.70 | 6.88 | 6.88 | -1.43% | 13,500 |
| Nov 18, 2025 | 6.70 | 7.65 | 6.70 | 6.98 | 6.98 | 3.48% | 38,523 |
| Nov 17, 2025 | 6.80 | 7.20 | 6.15 | 6.75 | 6.75 | -0.07% | 14,752 |
| Nov 14, 2025 | 6.75 | 6.88 | 6.00 | 6.75 | 6.75 | -5.99% | 15,325 |
| Nov 13, 2025 | 7.06 | 7.18 | 6.90 | 7.18 | 7.18 | -7.35% | 18,095 |
| Nov 12, 2025 | 7.49 | 8.53 | 7.10 | 7.75 | 7.75 | 3.33% | 114,637 |
| Nov 11, 2025 | 7.03 | 7.70 | 6.48 | 7.50 | 7.50 | 5.29% | 37,084 |
| Nov 10, 2025 | 6.70 | 7.48 | 6.69 | 7.12 | 7.12 | -2.56% | 13,558 |
| Nov 7, 2025 | 7.44 | 7.60 | 7.28 | 7.31 | 7.31 | -6.94% | 9,464 |
| Nov 6, 2025 | 6.75 | 8.15 | 6.16 | 7.86 | 7.86 | 4.59% | 103,559 |
| Nov 5, 2025 | 6.03 | 8.88 | 5.43 | 7.51 | 7.51 | 21.92% | 40,954 |
| Nov 4, 2025 | 6.50 | 6.50 | 5.58 | 6.16 | 6.16 | -13.24% | 17,544 |
| Nov 3, 2025 | 7.93 | 7.93 | 6.66 | 7.10 | 7.10 | -7.13% | 10,834 |
| Oct 31, 2025 | 7.57 | 7.94 | 7.15 | 7.65 | 7.65 | -0.71% | 283,514 |
| Oct 30, 2025 | 8.25 | 8.75 | 7.00 | 7.70 | 7.70 | -9.68% | 318,764 |
| Oct 29, 2025 | 8.83 | 9.16 | 8.46 | 8.53 | 8.53 | -3.13% | 109,341 |
| Oct 28, 2025 | 9.00 | 9.38 | 8.50 | 8.80 | 8.80 | -2.22% | 123,372 |
| Oct 27, 2025 | 9.51 | 9.60 | 9.00 | 9.00 | 9.00 | -6.25% | 16,709 |
| Oct 24, 2025 | 9.02 | 9.98 | 9.02 | 9.60 | 9.60 | -3.03% | 20,137 |
| Oct 23, 2025 | 8.98 | 10.04 | 8.67 | 9.90 | 9.90 | 5.10% | 55,323 |
| Oct 22, 2025 | 10.45 | 10.80 | 8.26 | 9.42 | 9.42 | -30.22% | 190,823 |
| Oct 21, 2025 | 13.00 | 15.97 | 11.66 | 13.50 | 13.50 | 62.26% | 3,537,078 |
| Oct 20, 2025 | 10.05 | 10.05 | 8.00 | 8.32 | 8.32 | -16.88% | 744,204 |
| Oct 17, 2025 | 10.97 | 12.07 | 9.30 | 10.01 | 10.01 | -12.96% | 23,942 |
| Oct 16, 2025 | 11.12 | 12.67 | 10.90 | 11.50 | 11.50 | -2.46% | 11,051 |
| Oct 15, 2025 | 12.50 | 13.00 | 10.40 | 11.79 | 11.79 | 1.29% | 23,058 |
| Oct 14, 2025 | 10.99 | 11.64 | 10.99 | 11.64 | 11.64 | 10.86% | 2,062 |
| Oct 13, 2025 | 10.79 | 10.79 | 10.50 | 10.50 | 10.50 | 0.53% | 742 |
| Oct 10, 2025 | 10.00 | 10.45 | 10.00 | 10.45 | 10.45 | 4.24% | 2,185 |
| Oct 9, 2025 | 10.38 | 10.38 | 10.00 | 10.02 | 10.02 | -2.53% | 5,375 |
| Oct 8, 2025 | 9.99 | 10.30 | 9.99 | 10.28 | 10.28 | -0.19% | 4,891 |
| Oct 7, 2025 | 10.98 | 11.50 | 10.30 | 10.30 | 10.30 | -1.90% | 7,269 |
| Oct 6, 2025 | 11.41 | 12.29 | 10.50 | 10.50 | 10.50 | -14.08% | 9,064 |
| Oct 3, 2025 | 12.52 | 13.64 | 11.38 | 12.22 | 12.22 | -4.89% | 9,280 |
| Oct 2, 2025 | 13.23 | 13.23 | 12.00 | 12.85 | 12.85 | 0.31% | 3,413 |
| Oct 1, 2025 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | -0.08% | 2,315 |
| Sep 30, 2025 | 12.82 | 14.58 | 12.22 | 12.82 | 12.82 | 1.75% | 4,802 |
| Sep 29, 2025 | 13.69 | 13.69 | 12.04 | 12.60 | 12.60 | -6.67% | 4,888 |
| Sep 26, 2025 | 12.30 | 13.70 | 11.60 | 13.50 | 13.50 | 1.12% | 9,338 |
| Sep 25, 2025 | 13.70 | 14.25 | 12.15 | 13.35 | 13.35 | -5.99% | 17,601 |
| Sep 24, 2025 | 15.10 | 16.78 | 12.50 | 14.20 | 14.20 | -23.23% | 35,793 |
| Sep 23, 2025 | 20.09 | 20.91 | 16.00 | 18.50 | 18.50 | -8.93% | 30,622 |
| Sep 22, 2025 | 16.93 | 20.44 | 16.16 | 20.31 | 20.31 | -8.51% | 55,910 |
| Sep 19, 2025 | 23.81 | 42.00 | 18.43 | 22.20 | 22.20 | 46.92% | 1,117,339 |
| Sep 18, 2025 | 13.50 | 16.21 | 13.50 | 15.11 | 15.11 | 12.76% | 9,473 |
| Sep 17, 2025 | 12.70 | 13.63 | 12.70 | 13.40 | 13.40 | 2.21% | 3,986 |
| Sep 16, 2025 | 13.40 | 14.25 | 11.88 | 13.11 | 13.11 | -8.19% | 9,130 |
| Sep 15, 2025 | 13.13 | 14.28 | 11.75 | 14.28 | 14.28 | -0.42% | 6,108 |
| Sep 12, 2025 | 13.26 | 14.34 | 11.00 | 14.34 | 14.34 | 2.43% | 8,877 |
| Sep 11, 2025 | 13.69 | 18.07 | 13.42 | 14.00 | 14.00 | 10.15% | 12,449 |
| Sep 10, 2025 | 17.50 | 22.50 | 12.71 | 12.71 | 12.71 | -25.01% | 14,864 |
| Sep 9, 2025 | 17.19 | 17.98 | 15.02 | 16.95 | 16.95 | -8.03% | 5,825 |
| Sep 8, 2025 | 12.50 | 24.29 | 12.50 | 18.43 | 18.43 | 51.69% | 23,943 |
| Sep 4, 2025 | 12.41 | 12.41 | 11.75 | 12.15 | 12.15 | -3.57% | 5,504 |
| Sep 3, 2025 | 12.10 | 13.10 | 11.20 | 12.60 | 12.60 | 5.18% | 5,725 |
| Sep 2, 2025 | 11.99 | 12.50 | 11.95 | 11.98 | 11.98 | -0.33% | 21,906 |
| Aug 29, 2025 | 11.99 | 12.18 | 11.98 | 12.02 | 12.02 | 0.33% | 169,595 |
| Aug 28, 2025 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 0.08% | 1,100 |
| Aug 25, 2025 | 11.99 | 11.99 | 11.97 | 11.97 | 11.97 | -0.03% | 252 |
| Aug 21, 2025 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | 0.27% | 100 |
| Aug 19, 2025 | 11.97 | 11.97 | 11.94 | 11.94 | 11.94 | 0.18% | 4,049 |
| Aug 18, 2025 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | -0.42% | 167 |
| Aug 15, 2025 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | -0.17% | 150,143 |
| Aug 14, 2025 | 11.95 | 11.99 | 11.94 | 11.99 | 11.99 | 0.33% | 124,204 |
| Aug 13, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | - | 500 |
| Aug 11, 2025 | 11.92 | 11.95 | 11.92 | 11.95 | 11.95 | 0.32% | 2,821 |
| Aug 8, 2025 | 11.89 | 11.92 | 11.89 | 11.91 | 11.91 | 0.10% | 794 |
| Jul 17, 2025 | 11.89 | 11.90 | 11.89 | 11.90 | 11.90 | 0.08% | 8,634 |
| Jul 15, 2025 | 11.87 | 11.89 | 11.87 | 11.89 | 11.89 | 0.27% | 216 |
| Jul 14, 2025 | 11.89 | 11.89 | 11.84 | 11.86 | 11.86 | 0.15% | 519 |
| Jul 10, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | -0.27% | 175 |
| Jul 8, 2025 | 11.89 | 11.89 | 11.87 | 11.87 | 11.87 | 0.78% | 200 |
| Jun 24, 2025 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | -0.51% | 101 |