Stellar V Capital Corp. (SVCC)
NASDAQ: SVCC · Real-Time Price · USD
10.41
0.00 (0.00%)
Mar 9, 2026, 4:00 PM EDT - Market closed
Stellar V Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 10.41 | 10.41 | 10.41 | 10.41 | - | - | 116 |
| Mar 6, 2026 | 10.45 | 10.45 | 10.41 | 10.41 | 10.41 | -0.19% | 210 |
| Mar 3, 2026 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 0.19% | 1,000 |
| Mar 2, 2026 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | -0.10% | 202 |
| Feb 27, 2026 | 10.45 | 10.45 | 10.42 | 10.42 | 10.42 | 0.19% | 2,002 |
| Feb 24, 2026 | 10.43 | 10.43 | 10.40 | 10.40 | 10.40 | -0.19% | 306 |
| Feb 23, 2026 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 0.19% | 894 |
| Feb 20, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | 121 |
| Feb 19, 2026 | 10.44 | 10.44 | 10.40 | 10.40 | 10.40 | - | 26,204 |
| Feb 18, 2026 | 10.42 | 10.42 | 10.40 | 10.40 | 10.40 | -0.10% | 25,268 |
| Feb 17, 2026 | 10.42 | 10.44 | 10.41 | 10.41 | 10.41 | 0.10% | 2,833 |
| Feb 13, 2026 | 10.44 | 10.44 | 10.40 | 10.40 | 10.40 | - | 1,205 |
| Feb 12, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.38% | 1,916 |
| Feb 11, 2026 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 0.38% | 104 |
| Feb 10, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.12% | 6,397 |
| Feb 9, 2026 | 10.44 | 10.44 | 10.41 | 10.41 | 10.41 | -0.21% | 275 |
| Feb 6, 2026 | 10.42 | 10.44 | 10.42 | 10.44 | 10.44 | 0.14% | 1,207 |
| Feb 5, 2026 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 0.19% | 410 |
| Feb 4, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.10% | 575,044 |
| Feb 2, 2026 | 10.42 | 10.42 | 10.39 | 10.39 | 10.39 | - | 414 |
| Jan 30, 2026 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | - | 107 |
| Jan 28, 2026 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | -0.10% | 245 |
| Jan 27, 2026 | 10.42 | 10.42 | 10.40 | 10.40 | 10.40 | 0.10% | 661 |
| Jan 26, 2026 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 0.19% | 6,947 |
| Jan 23, 2026 | 10.36 | 10.37 | 10.36 | 10.37 | 10.37 | -0.05% | 843 |
| Jan 22, 2026 | 10.39 | 10.39 | 10.36 | 10.38 | 10.38 | 0.14% | 59,536 |
| Jan 21, 2026 | 10.37 | 10.37 | 10.36 | 10.36 | 10.36 | -0.10% | 16,470 |
| Jan 20, 2026 | 10.38 | 10.38 | 10.36 | 10.37 | 10.37 | -0.10% | 22,398 |
| Jan 16, 2026 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - | 170 |
| Jan 15, 2026 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | -0.10% | 6,349 |
| Jan 14, 2026 | 10.43 | 10.43 | 10.38 | 10.39 | 10.39 | -0.14% | 417 |
| Jan 13, 2026 | 10.38 | 10.41 | 10.38 | 10.41 | 10.41 | -0.34% | 1,500 |
| Jan 9, 2026 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 0.38% | 138 |
| Jan 8, 2026 | 10.40 | 10.41 | 10.37 | 10.40 | 10.40 | 0.29% | 70,210 |
| Jan 7, 2026 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | - | 140 |
| Jan 6, 2026 | 10.42 | 10.42 | 10.37 | 10.37 | 10.37 | - | 3,214 |
| Jan 2, 2026 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 0.05% | 1,187 |
| Dec 31, 2025 | 10.37 | 10.37 | 10.36 | 10.37 | 10.37 | -0.14% | 495 |
| Dec 30, 2025 | 10.36 | 10.38 | 10.36 | 10.38 | 10.38 | 0.10% | 26,594 |
| Dec 29, 2025 | 10.42 | 10.42 | 10.37 | 10.37 | 10.37 | - | 9,411 |
| Dec 19, 2025 | 10.37 | 10.38 | 10.37 | 10.37 | 10.37 | -0.10% | 94,380 |
| Dec 18, 2025 | 10.41 | 10.41 | 10.36 | 10.38 | 10.38 | 0.10% | 2,458 |
| Dec 17, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | -0.10% | 500,012 |
| Dec 15, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 0.19% | 137 |
| Dec 11, 2025 | 10.36 | 10.37 | 10.36 | 10.36 | 10.36 | -0.19% | 63,489 |
| Dec 9, 2025 | 10.39 | 10.39 | 10.37 | 10.38 | 10.38 | 0.19% | 25,412 |
| Dec 8, 2025 | 10.37 | 10.37 | 10.36 | 10.36 | 10.36 | -0.10% | 76,312 |
| Dec 5, 2025 | 10.39 | 10.39 | 10.37 | 10.37 | 10.37 | 0.19% | 724 |
| Dec 4, 2025 | 10.41 | 10.41 | 10.35 | 10.35 | 10.35 | -0.10% | 2,404 |
| Dec 2, 2025 | 10.35 | 10.36 | 10.35 | 10.36 | 10.36 | - | 23,809 |
| Dec 1, 2025 | 10.40 | 10.40 | 10.34 | 10.36 | 10.36 | 0.29% | 69,486 |
| Nov 28, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | -0.77% | 150 |
| Nov 21, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 0.19% | 125 |
| Nov 20, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | -0.29% | 160 |
| Nov 19, 2025 | 10.38 | 10.42 | 10.38 | 10.42 | 10.42 | 0.39% | 5,061 |
| Nov 17, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 0.29% | 102 |
| Nov 13, 2025 | 10.38 | 10.38 | 10.35 | 10.35 | 10.35 | 0.15% | 3,319 |
| Nov 6, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | -0.14% | 1,000 |
| Nov 4, 2025 | 10.30 | 10.35 | 10.28 | 10.35 | 10.35 | 0.49% | 2,191 |
| Nov 3, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -0.48% | 232 |
| Oct 31, 2025 | 10.34 | 10.35 | 10.34 | 10.35 | 10.35 | -0.48% | 339 |
| Oct 21, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.58% | 850 |
| Oct 20, 2025 | 10.28 | 10.34 | 10.27 | 10.34 | 10.34 | -0.29% | 1,192 |
| Oct 15, 2025 | 10.36 | 10.37 | 10.36 | 10.37 | 10.37 | 0.39% | 2,117 |
| Oct 14, 2025 | 10.33 | 10.36 | 10.33 | 10.33 | 10.33 | - | 4,814 |
| Oct 8, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 0.29% | 5,752 |
| Oct 2, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | 1,005 |
| Sep 30, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.29% | 232 |
| Sep 29, 2025 | 10.27 | 10.29 | 10.27 | 10.27 | 10.27 | -0.39% | 22,272 |
| Sep 26, 2025 | 10.31 | 10.31 | 10.27 | 10.31 | 10.31 | 0.19% | 842 |
| Sep 25, 2025 | 10.27 | 10.29 | 10.27 | 10.29 | 10.29 | -0.19% | 2,503 |
| Sep 24, 2025 | 10.30 | 10.31 | 10.27 | 10.31 | 10.31 | -0.63% | 2,214 |
| Sep 23, 2025 | 10.39 | 10.39 | 10.37 | 10.38 | 10.38 | 0.78% | 554 |
| Sep 22, 2025 | 10.22 | 10.30 | 10.21 | 10.30 | 10.30 | 0.05% | 6,805 |