New Zealand Markets close in 5 hrs 9 mins

10X Capital Venture Acquisition Corp. III (VCXB)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
10.350.00 (0.00%)
At close: 02:06PM EDT
Time period:
26 Mar 2022 - 26 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Mar 202310.3510.3510.3510.3510.35-
23 Mar 202310.3510.3510.3510.3510.35-
22 Mar 202310.3510.3510.3510.3510.35-
21 Mar 202310.3510.3510.3510.3510.35-
20 Mar 202310.2610.4010.2610.3510.354,900
17 Mar 202310.2510.2510.2510.2510.25-
16 Mar 202310.2510.2510.2510.2510.25-
15 Mar 202310.2510.2510.2510.2510.25-
14 Mar 202310.2510.2510.2510.2510.25-
13 Mar 202310.2510.2510.2510.2510.25-
10 Mar 202310.2510.2510.2510.2510.256,100
09 Mar 202310.2510.2510.2510.2510.25300
08 Mar 202310.2410.2410.2410.2410.241,000
07 Mar 202310.2210.2410.2210.2410.243,500
06 Mar 202310.2410.2410.2410.2410.24100
03 Mar 202310.2210.2210.2210.2210.2215,400
02 Mar 202310.2210.2210.2210.2210.22-
01 Mar 202310.2210.2210.2210.2210.22-
28 Feb 202310.2310.2310.2210.2210.2274,100
27 Feb 202310.2110.2210.2110.2210.223,700
24 Feb 202310.2110.2510.2110.2310.23134,600
23 Feb 202310.1910.1910.1910.1910.19200
22 Feb 202310.2010.2110.1810.2010.2019,700
21 Feb 202310.2010.2010.2010.2010.20500
17 Feb 202310.1910.1910.1910.1910.19-
16 Feb 202310.1910.1910.1910.1910.19-
15 Feb 202310.1910.1910.1910.1910.195,100
14 Feb 202310.1910.1910.1910.1910.19-
13 Feb 202310.1910.1910.1910.1910.195,100
10 Feb 202310.1910.1910.1910.1910.19-
09 Feb 202310.1910.1910.1910.1910.19-
08 Feb 202310.1910.1910.1910.1910.19-
07 Feb 202310.1910.1910.1910.1910.19100
06 Feb 202310.1810.1810.1810.1810.18400
03 Feb 202310.1810.1810.1810.1810.18600
02 Feb 202310.1810.1910.1810.1910.19300
01 Feb 202310.1910.2010.1810.1810.1813,900
31 Jan 202310.2010.2010.1910.1910.19555,800
30 Jan 202310.1410.2010.1410.2010.2029,800
27 Jan 202310.2010.2010.2010.2010.20-
26 Jan 202310.2010.2010.2010.2010.20400
25 Jan 202310.1710.2010.1710.2010.20131,400
24 Jan 202310.1010.1510.1010.1410.1447,600
23 Jan 202310.0810.0910.0810.0910.09500
20 Jan 202310.0710.1010.0610.1010.1036,400
19 Jan 202310.0710.0710.0410.0610.06223,500
18 Jan 202310.1010.1010.0510.0510.0572,300
17 Jan 202310.1210.1210.0910.0910.09123,600
13 Jan 202310.1410.1410.1410.1410.14-
12 Jan 202310.0810.1810.0810.1410.1410,000
11 Jan 202310.1410.1710.0810.1710.171,800
10 Jan 202310.1710.1710.1710.1710.17100
09 Jan 202310.1710.1810.0810.1410.146,300
06 Jan 202310.1810.1810.0010.0010.004,800
05 Jan 202310.0210.0210.0010.0010.00500
04 Jan 202310.0010.1810.0010.1010.10900
03 Jan 202310.1810.1810.0110.0110.011,300
30 Dec 202210.1710.189.779.779.7750,100
29 Dec 202210.1810.809.9610.0610.0623,700
28 Dec 20229.9011.159.9010.9110.9116,100
27 Dec 202210.1010.359.8510.1910.1914,200
23 Dec 20229.7110.409.719.989.9823,000
22 Dec 202210.6010.609.9410.1510.157,200
21 Dec 202210.2510.2610.2510.2510.25582,700
20 Dec 202210.2610.2610.2510.2510.251,510,500
19 Dec 202210.2510.2610.2210.2510.251,152,000
16 Dec 202210.2510.2510.2510.2510.25100
15 Dec 202210.2510.2510.2310.2510.25900
14 Dec 202210.2510.2510.2510.2510.25-
13 Dec 202210.2510.2510.2510.2510.25100
12 Dec 202210.2410.2510.2410.2510.25908,400
09 Dec 202210.2310.2510.2310.2410.24500,900
08 Dec 202210.2410.2410.2410.2410.24300
07 Dec 202210.2410.2410.2410.2410.24400
06 Dec 202210.2310.2310.2310.2310.23800,000
05 Dec 202210.2310.2310.2310.2310.231,000
02 Dec 202210.2210.2310.2210.2310.2354,700
01 Dec 202210.2110.2110.2110.2110.21-
30 Nov 202210.2110.2110.2110.2110.21-
29 Nov 202210.2110.2110.2010.2110.21762,800
28 Nov 202210.2110.2210.2110.2110.21781,200
25 Nov 202210.2010.2210.2010.2210.221,500
23 Nov 202210.2010.2010.2010.2010.2045,200
22 Nov 202210.2010.2010.2010.2010.20600
21 Nov 202210.2410.2410.2410.2410.24100
18 Nov 202210.2010.2010.2010.2010.20-
17 Nov 202210.2010.2010.2010.2010.20-
16 Nov 202210.2010.2010.2010.2010.20-
15 Nov 202210.1910.2010.1910.2010.2050,700
14 Nov 202210.1910.1910.1910.1910.19200
11 Nov 202210.1910.1910.1910.1910.19-
10 Nov 202210.1910.1910.1910.1910.19300
09 Nov 202210.1910.1910.1910.1910.1915,100
08 Nov 202210.1810.1910.1810.1910.1922,900
07 Nov 202210.1810.1810.1810.1810.18240,500
04 Nov 202210.1810.1810.1810.1810.18100
03 Nov 202210.1710.1710.1710.1710.17-
02 Nov 202210.1710.1710.1710.1710.17-
01 Nov 202210.1610.1710.1610.1710.1754,200
31 Oct 202210.1910.1910.1810.1910.19400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...