New Zealand markets closed

10X Capital Venture Acquisition Corp. III (VCXB)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
10.210.00 (0.00%)
At close: 12:40PM EST
Time period:
02 Dec 2021 - 02 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
28 Oct 202210.1510.1510.1510.1510.15-
27 Oct 202210.1510.1510.1510.1510.15100
26 Oct 202210.1510.1510.1510.1510.1510,000
25 Oct 202210.1410.1410.1410.1410.14200
24 Oct 202210.1610.1610.1610.1610.16-
21 Oct 202210.1610.1610.1610.1610.16-
20 Oct 202210.1510.1610.1510.1610.162,900
19 Oct 202210.1410.1510.1410.1510.1526,100
18 Oct 202210.1510.1510.1510.1510.15200
17 Oct 202210.2710.2710.1410.1410.1491,200
14 Oct 202210.1310.1310.1310.1310.13-
13 Oct 202210.1210.1310.1210.1310.132,400
12 Oct 202210.1210.1210.1210.1210.12-
11 Oct 202210.1110.1210.1110.1210.1219,400
10 Oct 202210.1110.1110.1110.1110.11100
07 Oct 202210.1210.1210.1110.1210.1220,500
06 Oct 202210.1110.1110.1110.1110.11-
05 Oct 202210.1110.1110.1110.1110.11-
04 Oct 202210.1110.1110.0910.1110.1189,500
03 Oct 202210.1010.1010.1010.1010.103,700
30 Sept 202210.1010.1010.1010.1010.1054,500
29 Sept 202210.0910.1010.0910.0910.091,900
28 Sept 202210.0910.0910.0910.0910.09-
27 Sept 202210.0910.0910.0910.0910.099,000
26 Sept 202210.0910.0910.0810.0910.0950,200
23 Sept 202210.0910.0910.0910.0910.09-
22 Sept 202210.0910.0910.0910.0910.0931,700
21 Sept 202210.0910.0910.0910.0910.0982,500
20 Sept 202210.0810.0810.0810.0810.08-
19 Sept 202210.0810.0810.0810.0810.081,107,700
16 Sept 202210.0910.0910.0710.0810.0875,100
15 Sept 202210.0910.0910.0910.0910.09100
14 Sept 202210.0810.0810.0810.0810.08100
13 Sept 202210.0710.0710.0710.0710.07100
12 Sept 202210.0710.0710.0710.0710.07-
09 Sept 202210.0710.0710.0710.0710.07100
08 Sept 202210.0710.0710.0710.0710.073,000
07 Sept 202210.0710.0810.0710.0710.0770,300
06 Sept 202210.0710.0710.0710.0710.071,000
02 Sept 202210.0510.0510.0510.0510.05100
01 Sept 202210.0610.0610.0610.0610.06800
31 Aug 202210.0710.0710.0710.0710.073,200
30 Aug 202210.0810.0810.0810.0810.08100
29 Aug 202210.0610.0910.0610.0710.072,300
26 Aug 202210.0610.0810.0610.0710.0725,200
25 Aug 202210.0610.0610.0610.0610.06100
24 Aug 202210.0610.0610.0610.0610.06-
23 Aug 202210.0610.0610.0610.0610.06-
22 Aug 202210.0610.0610.0510.0610.0613,100
19 Aug 202210.0510.0510.0510.0510.05-
18 Aug 202210.0610.0610.0510.0510.05500
17 Aug 202210.0410.0510.0410.0510.05350,800
16 Aug 202210.0510.0510.0510.0510.0510,500
15 Aug 202210.0410.0510.0410.0510.05300
12 Aug 202210.0410.0410.0410.0410.04-
11 Aug 202210.0410.0410.0410.0410.04365,300
10 Aug 202210.0510.0510.0510.0510.05-
09 Aug 202210.0510.0510.0510.0510.05-
08 Aug 202210.0510.0510.0510.0510.05400
05 Aug 202210.0410.0410.0410.0410.041,500
04 Aug 202210.0510.0510.0510.0510.05-
03 Aug 202210.0510.0510.0510.0510.057,900
02 Aug 202210.0510.0510.0510.0510.056,800
01 Aug 202210.0410.0410.0410.0410.04-
29 Jul 202210.0510.0510.0410.0410.04800
28 Jul 202210.0510.0510.0510.0510.051,500
27 Jul 202210.0510.0510.0510.0510.05-
26 Jul 202210.0510.0510.0510.0510.05-
25 Jul 202210.0510.0510.0510.0510.05-
22 Jul 202210.0510.0510.0510.0510.05100
21 Jul 202210.0110.0210.0110.0110.0127,300
20 Jul 202210.0010.0010.0010.0010.00-
19 Jul 202210.0010.0010.0010.0010.00-
18 Jul 202210.0010.0010.0010.0010.00-
15 Jul 202210.0010.0010.0010.0010.00-
14 Jul 202210.0010.0010.0010.0010.00100
13 Jul 202210.0010.0010.0010.0010.00100
12 Jul 202210.0010.0010.0010.0010.00100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...