10X Capital Venture Acquisition Corp. III (VCXB)
NYSE American - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 10:09AM EST
Time period:
09 Dec 2022 - 09 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 | - |
| 29 Nov 2023 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
| 28 Nov 2023 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
| 27 Nov 2023 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
| 24 Nov 2023 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
| 22 Nov 2023 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
| 21 Nov 2023 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
| 20 Nov 2023 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
| 17 Nov 2023 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
| 16 Nov 2023 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
| 15 Nov 2023 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
| 14 Nov 2023 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
| 13 Nov 2023 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
| 10 Nov 2023 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
| 09 Nov 2023 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 500 |
| 08 Nov 2023 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
| 07 Nov 2023 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
| 06 Nov 2023 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
| 03 Nov 2023 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
| 02 Nov 2023 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 200 |
| 01 Nov 2023 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 500 |
| 31 Oct 2023 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
| 30 Oct 2023 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
| 27 Oct 2023 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
| 26 Oct 2023 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 1,400 |
| 25 Oct 2023 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 100 |
| 24 Oct 2023 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
| 23 Oct 2023 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
| 20 Oct 2023 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
| 19 Oct 2023 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 200 |
| 18 Oct 2023 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - |
| 17 Oct 2023 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 200 |
| 16 Oct 2023 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 400 |
| 13 Oct 2023 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 300 |
| 12 Oct 2023 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 200 |
| 11 Oct 2023 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 300 |
| 10 Oct 2023 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 200 |
| 09 Oct 2023 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
| 06 Oct 2023 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 1,200 |
| 05 Oct 2023 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 300 |
| 04 Oct 2023 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 500 |
| 03 Oct 2023 | 10.70 | 10.70 | 10.66 | 10.68 | 10.68 | 18,000 |
| 02 Oct 2023 | 10.68 | 10.68 | 10.65 | 10.66 | 10.66 | 12,600 |
| 29 Sept 2023 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 2,500 |
| 28 Sept 2023 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 27 Sept 2023 | 10.67 | 10.70 | 10.67 | 10.70 | 10.70 | 15,000 |
| 26 Sept 2023 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
| 25 Sept 2023 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
| 22 Sept 2023 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
| 21 Sept 2023 | 10.62 | 10.64 | 10.62 | 10.64 | 10.64 | 80,500 |
| 20 Sept 2023 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 3,500 |
| 19 Sept 2023 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 500 |
| 18 Sept 2023 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 400 |
| 15 Sept 2023 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 200 |
| 14 Sept 2023 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
| 13 Sept 2023 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
| 12 Sept 2023 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
| 11 Sept 2023 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
| 08 Sept 2023 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
| 07 Sept 2023 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 200 |
| 06 Sept 2023 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 100 |
| 05 Sept 2023 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 200 |
| 01 Sept 2023 | 10.65 | 10.70 | 10.63 | 10.63 | 10.63 | 4,600 |
| 31 Aug 2023 | 10.68 | 10.68 | 10.60 | 10.60 | 10.60 | 900 |
| 30 Aug 2023 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | - |
| 29 Aug 2023 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 600 |
| 28 Aug 2023 | 10.58 | 10.60 | 10.58 | 10.60 | 10.60 | 62,500 |
| 25 Aug 2023 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 100 |
| 24 Aug 2023 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 1,200 |
| 23 Aug 2023 | 10.55 | 10.56 | 10.55 | 10.56 | 10.56 | 1,400 |
| 22 Aug 2023 | 10.55 | 10.56 | 10.55 | 10.56 | 10.56 | 4,200 |
| 21 Aug 2023 | 10.56 | 10.56 | 10.55 | 10.55 | 10.55 | 7,500 |
| 18 Aug 2023 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 300 |
| 17 Aug 2023 | 10.56 | 10.56 | 10.54 | 10.54 | 10.54 | 1,500 |
| 16 Aug 2023 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 300 |
| 15 Aug 2023 | 10.56 | 10.56 | 10.55 | 10.55 | 10.55 | 3,600 |
| 14 Aug 2023 | 10.56 | 10.56 | 10.55 | 10.55 | 10.55 | 700 |
| 11 Aug 2023 | 10.55 | 10.56 | 10.54 | 10.54 | 10.54 | 57,400 |
| 10 Aug 2023 | 10.55 | 10.55 | 10.54 | 10.55 | 10.55 | 6,300 |
| 09 Aug 2023 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 13,900 |
| 08 Aug 2023 | 10.53 | 10.53 | 10.52 | 10.53 | 10.53 | 88,100 |
| 07 Aug 2023 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 11,400 |
| 04 Aug 2023 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - |
| 03 Aug 2023 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 56,600 |
| 02 Aug 2023 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 100 |
| 01 Aug 2023 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 5,000 |
| 31 Jul 2023 | 10.49 | 10.52 | 10.49 | 10.51 | 10.51 | 5,100 |
| 28 Jul 2023 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 2,700 |
| 27 Jul 2023 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 11,500 |
| 26 Jul 2023 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 19,500 |
| 25 Jul 2023 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 6,500 |
| 24 Jul 2023 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 6,600 |
| 21 Jul 2023 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 5,100 |
| 20 Jul 2023 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 6,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.