10X Capital Venture Acquisition Corp. III (VCXB)
NYSE American - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:57PM EDT
After hours:
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 10.88 | 10.88 | 10.86 | 10.86 | 10.86 | 3,144 |
| 23 Apr 2024 | 10.88 | 10.91 | 10.86 | 10.87 | 10.87 | 6,600 |
| 22 Apr 2024 | 10.99 | 10.99 | 10.87 | 10.97 | 10.97 | 21,500 |
| 19 Apr 2024 | 10.97 | 11.00 | 10.84 | 10.97 | 10.97 | 16,200 |
| 18 Apr 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 99,800 |
| 17 Apr 2024 | 10.84 | 10.88 | 10.84 | 10.88 | 10.88 | 2,600 |
| 16 Apr 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 179,000 |
| 15 Apr 2024 | 10.85 | 10.85 | 10.82 | 10.82 | 10.82 | 1,000 |
| 12 Apr 2024 | 10.88 | 10.88 | 10.83 | 10.86 | 10.86 | 2,300 |
| 11 Apr 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 9,200 |
| 10 Apr 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 800 |
| 09 Apr 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 900 |
| 08 Apr 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - |
| 05 Apr 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - |
| 04 Apr 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 1,000 |
| 03 Apr 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 02 Apr 2024 | 10.79 | 10.80 | 10.79 | 10.80 | 10.80 | 96,500 |
| 01 Apr 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 200 |
| 28 Mar 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 100 |
| 27 Mar 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
| 26 Mar 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
| 25 Mar 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
| 22 Mar 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
| 21 Mar 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
| 20 Mar 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
| 19 Mar 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
| 18 Mar 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
| 15 Mar 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
| 14 Mar 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
| 13 Mar 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 200 |
| 12 Mar 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
| 11 Mar 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
| 08 Mar 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 600 |
| 07 Mar 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
| 06 Mar 2024 | 10.77 | 10.78 | 10.77 | 10.78 | 10.78 | 200 |
| 05 Mar 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 200 |
| 04 Mar 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
| 01 Mar 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
| 29 Feb 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 1,100 |
| 28 Feb 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
| 27 Feb 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
| 26 Feb 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 1,000 |
| 23 Feb 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
| 22 Feb 2024 | 10.75 | 10.78 | 10.75 | 10.78 | 10.78 | 8,600 |
| 21 Feb 2024 | 10.73 | 10.75 | 10.73 | 10.74 | 10.74 | 188,300 |
| 20 Feb 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | - |
| 16 Feb 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | - |
| 15 Feb 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | - |
| 14 Feb 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | - |
| 13 Feb 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 99,000 |
| 12 Feb 2024 | 10.75 | 10.75 | 10.74 | 10.74 | 10.74 | 1,500 |
| 09 Feb 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 300,000 |
| 08 Feb 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | - |
| 07 Feb 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | - |
| 06 Feb 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 500 |
| 05 Feb 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
| 02 Feb 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
| 01 Feb 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
| 31 Jan 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
| 30 Jan 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
| 29 Jan 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 100 |
| 26 Jan 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 100 |
| 25 Jan 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
| 24 Jan 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
| 23 Jan 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
| 22 Jan 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 300 |
| 19 Jan 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
| 18 Jan 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
| 17 Jan 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
| 16 Jan 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 300 |
| 12 Jan 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 100 |
| 11 Jan 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
| 10 Jan 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
| 09 Jan 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
| 08 Jan 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 300 |
| 05 Jan 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
| 04 Jan 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
| 03 Jan 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
| 02 Jan 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
| 29 Dec 2023 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
| 28 Dec 2023 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
| 27 Dec 2023 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
| 26 Dec 2023 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
| 22 Dec 2023 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
| 21 Dec 2023 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
| 20 Dec 2023 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
| 19 Dec 2023 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
| 18 Dec 2023 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
| 15 Dec 2023 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
| 14 Dec 2023 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
| 13 Dec 2023 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
| 12 Dec 2023 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 100 |
| 11 Dec 2023 | 10.74 | 10.75 | 10.72 | 10.72 | 10.72 | 2,300 |
| 08 Dec 2023 | 10.68 | 10.74 | 10.68 | 10.74 | 10.74 | 3,300 |
| 07 Dec 2023 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - |
| 06 Dec 2023 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - |
| 05 Dec 2023 | 10.68 | 10.75 | 10.68 | 10.68 | 10.68 | 6,600 |
| 04 Dec 2023 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
| 01 Dec 2023 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
| 30 Nov 2023 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
| *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.