New Zealand markets closed

10X Capital Venture Acquisition Corp. III (VCXB)

NYSE American - Nasdaq Real-time price. Currency in USD
Add to watchlist
10.74+0.06 (+0.56%)
At close: 10:09AM EST
Time period:
09 Dec 2022 - 09 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 202310.6810.7410.6810.7410.743,300
07 Dec 202310.6810.6810.6810.6810.68-
06 Dec 202310.6810.6810.6810.6810.68-
05 Dec 202310.6810.7510.6810.6810.686,600
04 Dec 202310.6710.6710.6710.6710.67-
01 Dec 202310.6710.6710.6710.6710.67-
30 Nov 202310.6710.6710.6710.6710.67-
29 Nov 202310.6710.6710.6710.6710.67-
28 Nov 202310.6710.6710.6710.6710.67-
27 Nov 202310.6710.6710.6710.6710.67-
24 Nov 202310.6710.6710.6710.6710.67-
22 Nov 202310.6710.6710.6710.6710.67-
21 Nov 202310.6710.6710.6710.6710.67-
20 Nov 202310.6710.6710.6710.6710.67-
17 Nov 202310.6710.6710.6710.6710.67-
16 Nov 202310.6710.6710.6710.6710.67-
15 Nov 202310.6710.6710.6710.6710.67-
14 Nov 202310.6710.6710.6710.6710.67-
13 Nov 202310.6710.6710.6710.6710.67-
10 Nov 202310.6710.6710.6710.6710.67-
09 Nov 202310.6710.6710.6710.6710.67500
08 Nov 202310.6710.6710.6710.6710.67-
07 Nov 202310.6710.6710.6710.6710.67-
06 Nov 202310.6710.6710.6710.6710.67-
03 Nov 202310.6710.6710.6710.6710.67-
02 Nov 202310.6710.6710.6710.6710.67200
01 Nov 202310.6510.6510.6510.6510.65500
31 Oct 202310.6510.6510.6510.6510.65-
30 Oct 202310.6510.6510.6510.6510.65-
27 Oct 202310.6510.6510.6510.6510.65-
26 Oct 202310.6510.6510.6510.6510.651,400
25 Oct 202310.6610.6610.6610.6610.66100
24 Oct 202310.6510.6510.6510.6510.65-
23 Oct 202310.6510.6510.6510.6510.65-
20 Oct 202310.6510.6510.6510.6510.65-
19 Oct 202310.6510.6510.6510.6510.65200
18 Oct 202310.6810.6810.6810.6810.68-
17 Oct 202310.6810.6810.6810.6810.68200
16 Oct 202310.6810.6810.6810.6810.68400
13 Oct 202310.6710.6710.6710.6710.67300
12 Oct 202310.6910.6910.6910.6910.69200
11 Oct 202310.6910.6910.6910.6910.69300
10 Oct 202310.6710.6710.6710.6710.67200
09 Oct 202310.6910.6910.6910.6910.69-
06 Oct 202310.6910.6910.6910.6910.691,200
05 Oct 202310.7010.7010.7010.7010.70300
04 Oct 202310.7010.7010.7010.7010.70500
03 Oct 202310.7010.7010.6610.6810.6818,000
02 Oct 202310.6810.6810.6510.6610.6612,600
29 Sept 202310.7010.7010.7010.7010.702,500
28 Sept 202310.7010.7010.7010.7010.70-
27 Sept 202310.6710.7010.6710.7010.7015,000
26 Sept 202310.6410.6410.6410.6410.64-
25 Sept 202310.6410.6410.6410.6410.64-
22 Sept 202310.6410.6410.6410.6410.64-
21 Sept 202310.6210.6410.6210.6410.6480,500
20 Sept 202310.6310.6310.6310.6310.633,500
19 Sept 202310.6210.6210.6210.6210.62500
18 Sept 202310.6210.6210.6210.6210.62400
15 Sept 202310.6510.6510.6510.6510.65200
14 Sept 202310.6410.6410.6410.6410.64-
13 Sept 202310.6410.6410.6410.6410.64-
12 Sept 202310.6410.6410.6410.6410.64-
11 Sept 202310.6410.6410.6410.6410.64-
08 Sept 202310.6410.6410.6410.6410.64-
07 Sept 202310.6410.6410.6410.6410.64200
06 Sept 202310.6510.6510.6510.6510.65100
05 Sept 202310.6410.6410.6410.6410.64200
01 Sept 202310.6510.7010.6310.6310.634,600
31 Aug 202310.6810.6810.6010.6010.60900
30 Aug 202310.6310.6310.6310.6310.63-
29 Aug 202310.6310.6310.6310.6310.63600
28 Aug 202310.5810.6010.5810.6010.6062,500
25 Aug 202310.6010.6010.6010.6010.60100
24 Aug 202310.5810.5810.5810.5810.581,200
23 Aug 202310.5510.5610.5510.5610.561,400
22 Aug 202310.5510.5610.5510.5610.564,200
21 Aug 202310.5610.5610.5510.5510.557,500
18 Aug 202310.5410.5410.5410.5410.54300
17 Aug 202310.5610.5610.5410.5410.541,500
16 Aug 202310.5610.5610.5610.5610.56300
15 Aug 202310.5610.5610.5510.5510.553,600
14 Aug 202310.5610.5610.5510.5510.55700
11 Aug 202310.5510.5610.5410.5410.5457,400
10 Aug 202310.5510.5510.5410.5510.556,300
09 Aug 202310.5310.5310.5310.5310.5313,900
08 Aug 202310.5310.5310.5210.5310.5388,100
07 Aug 202310.5210.5210.5210.5210.5211,400
04 Aug 202310.5210.5210.5210.5210.52-
03 Aug 202310.5210.5210.5210.5210.5256,600
02 Aug 202310.5510.5510.5510.5510.55100
01 Aug 202310.5110.5110.5110.5110.515,000
31 Jul 202310.4910.5210.4910.5110.515,100
28 Jul 202310.5210.5210.5210.5210.522,700
27 Jul 202310.5110.5110.5110.5110.5111,500
26 Jul 202310.5110.5110.5110.5110.5119,500
25 Jul 202310.5010.5010.5010.5010.506,500
24 Jul 202310.5010.5010.5010.5010.506,600
21 Jul 202310.5010.5010.5010.5010.505,100
20 Jul 202310.4910.4910.4910.4910.496,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...