Swiftmerge Acquisition Corp. (IVCP)
NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
As of 04:00PM EDT. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 24 Apr 2024 | 10.81 | 10.81 | 10.80 | 10.80 | 10.80 | 61,300 |
| 23 Apr 2024 | 10.81 | 10.83 | 10.81 | 10.81 | 10.81 | 26,500 |
| 22 Apr 2024 | 10.80 | 10.82 | 10.80 | 10.80 | 10.80 | 15,300 |
| 19 Apr 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
| 18 Apr 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 1,200 |
| 17 Apr 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
| 16 Apr 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
| 15 Apr 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
| 12 Apr 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 200 |
| 11 Apr 2024 | 10.81 | 10.81 | 10.80 | 10.80 | 10.80 | 2,300 |
| 10 Apr 2024 | 10.80 | 10.83 | 10.79 | 10.83 | 10.83 | 42,000 |
| 09 Apr 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 2,000 |
| 08 Apr 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 05 Apr 2024 | 10.88 | 10.96 | 10.80 | 10.80 | 10.80 | 6,800 |
| 04 Apr 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 8,800 |
| 03 Apr 2024 | 10.79 | 10.80 | 10.79 | 10.80 | 10.80 | 10,800 |
| 02 Apr 2024 | 10.80 | 10.82 | 10.80 | 10.80 | 10.80 | 24,200 |
| 01 Apr 2024 | 10.82 | 10.82 | 10.79 | 10.81 | 10.81 | 15,200 |
| 28 Mar 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 200 |
| 27 Mar 2024 | 10.82 | 10.82 | 10.79 | 10.79 | 10.79 | 400 |
| 26 Mar 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 3,100 |
| 25 Mar 2024 | 10.79 | 10.80 | 10.79 | 10.80 | 10.80 | 8,800 |
| 22 Mar 2024 | 10.80 | 10.80 | 10.79 | 10.80 | 10.80 | 265,100 |
| 21 Mar 2024 | 10.80 | 10.83 | 10.80 | 10.81 | 10.81 | 11,700 |
| 20 Mar 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 200 |
| 19 Mar 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 18 Mar 2024 | 10.85 | 10.88 | 10.80 | 10.80 | 10.80 | 9,000 |
| 15 Mar 2024 | 10.96 | 10.96 | 10.85 | 10.95 | 10.95 | 700 |
| 14 Mar 2024 | 10.96 | 10.96 | 10.85 | 10.94 | 10.94 | 501,700 |
| 13 Mar 2024 | 11.93 | 12.20 | 11.93 | 12.20 | 12.20 | 1,200 |
| 12 Mar 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
| 11 Mar 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 300 |
| 08 Mar 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - |
| 07 Mar 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - |
| 06 Mar 2024 | 10.95 | 10.95 | 10.90 | 10.95 | 10.95 | 4,800 |
| 05 Mar 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - |
| 04 Mar 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 100 |
| 01 Mar 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - |
| 29 Feb 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - |
| 28 Feb 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - |
| 27 Feb 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 1,100 |
| 26 Feb 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
| 23 Feb 2024 | 11.00 | 11.00 | 10.94 | 10.94 | 10.94 | 300 |
| 22 Feb 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 400 |
| 21 Feb 2024 | 10.90 | 10.99 | 10.88 | 10.95 | 10.95 | 19,000 |
| 20 Feb 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 200 |
| 16 Feb 2024 | 10.85 | 10.90 | 10.85 | 10.90 | 10.90 | 1,300 |
| 15 Feb 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | - |
| 14 Feb 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | - |
| 13 Feb 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | - |
| 12 Feb 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | - |
| 09 Feb 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | - |
| 08 Feb 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | - |
| 07 Feb 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | - |
| 06 Feb 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | - |
| 05 Feb 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | - |
| 02 Feb 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | - |
| 01 Feb 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | - |
| 31 Jan 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | - |
| 30 Jan 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | - |
| 29 Jan 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | - |
| 26 Jan 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 200 |
| 25 Jan 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - |
| 24 Jan 2024 | 10.86 | 10.86 | 10.84 | 10.86 | 10.86 | 75,600 |
| 23 Jan 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
| 22 Jan 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
| 19 Jan 2024 | 10.84 | 10.85 | 10.84 | 10.85 | 10.85 | 71,200 |
| 18 Jan 2024 | 10.90 | 10.90 | 10.83 | 10.83 | 10.83 | 500 |
| 17 Jan 2024 | 10.81 | 10.83 | 10.80 | 10.83 | 10.83 | 34,400 |
| 16 Jan 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 1,300 |
| 12 Jan 2024 | 10.78 | 10.86 | 10.78 | 10.86 | 10.86 | 500 |
| 11 Jan 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - |
| 10 Jan 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - |
| 09 Jan 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - |
| 08 Jan 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 61,000 |
| 05 Jan 2024 | 10.75 | 10.85 | 10.75 | 10.85 | 10.85 | 400 |
| 04 Jan 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | - |
| 03 Jan 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | - |
| 02 Jan 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | - |
| 29 Dec 2023 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | - |
| 28 Dec 2023 | 10.75 | 10.87 | 10.75 | 10.87 | 10.87 | 500 |
| 27 Dec 2023 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 400 |
| 26 Dec 2023 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | - |
| 22 Dec 2023 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 3,700 |
| 21 Dec 2023 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
| 20 Dec 2023 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
| 19 Dec 2023 | 10.71 | 10.75 | 10.71 | 10.75 | 10.75 | 2,000 |
| 18 Dec 2023 | 10.67 | 10.75 | 10.67 | 10.74 | 10.74 | 4,100 |
| 15 Dec 2023 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 800 |
| 14 Dec 2023 | 10.65 | 10.70 | 10.65 | 10.70 | 10.70 | 66,300 |
| 13 Dec 2023 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 12 Dec 2023 | 10.65 | 10.70 | 10.65 | 10.70 | 10.70 | 2,600 |
| 11 Dec 2023 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
| 08 Dec 2023 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
| 07 Dec 2023 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
| 06 Dec 2023 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 40,500 |
| 05 Dec 2023 | 10.63 | 10.63 | 10.60 | 10.60 | 10.60 | 27,200 |
| 04 Dec 2023 | 10.58 | 10.59 | 10.58 | 10.59 | 10.59 | 175,700 |
| 01 Dec 2023 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.