Canada markets close in 1 hour 58 minutes

Swiftmerge Acquisition Corp. (IVCP)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
10.79+0.02 (+0.19%)
As of 04:00PM EDT. Market open.
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 2024------
May 02, 202410.7710.7710.7710.7710.77200
May 01, 202410.7910.7910.7910.7910.79-
Apr 30, 202410.7910.7910.7910.7910.79-
Apr 29, 202410.8510.8510.7010.7910.797,500
Apr 26, 202410.8010.8010.8010.8010.80-
Apr 25, 202410.8010.8010.8010.8010.80-
Apr 24, 202410.8110.8110.8010.8010.8061,300
Apr 23, 202410.8110.8310.8110.8110.8126,500
Apr 22, 202410.8010.8210.8010.8010.8015,300
Apr 19, 202410.8110.8110.8110.8110.81-
Apr 18, 202410.8110.8110.8110.8110.811,200
Apr 17, 202410.8110.8110.8110.8110.81-
Apr 16, 202410.8110.8110.8110.8110.81-
Apr 15, 202410.8110.8110.8110.8110.81-
Apr 12, 202410.8110.8110.8110.8110.81200
Apr 11, 202410.8110.8110.8010.8010.802,300
Apr 10, 202410.8010.8310.7910.8310.8342,000
Apr 09, 202410.8010.8010.8010.8010.802,000
Apr 08, 202410.8010.8010.8010.8010.80-
Apr 05, 202410.8810.9610.8010.8010.806,800
Apr 04, 202410.8010.8010.8010.8010.808,800
Apr 03, 202410.7910.8010.7910.8010.8010,800
Apr 02, 202410.8010.8210.8010.8010.8024,200
Apr 01, 202410.8210.8210.7910.8110.8115,200
Mar 28, 202410.7910.7910.7910.7910.79200
Mar 27, 202410.8210.8210.7910.7910.79400
Mar 26, 202410.8010.8010.8010.8010.803,100
Mar 25, 202410.7910.8010.7910.8010.808,800
Mar 22, 202410.8010.8010.7910.8010.80265,100
Mar 21, 202410.8010.8310.8010.8110.8111,700
Mar 20, 202410.8010.8010.8010.8010.80200
Mar 19, 202410.8010.8010.8010.8010.80-
Mar 18, 202410.8510.8810.8010.8010.809,000
Mar 15, 202410.9610.9610.8510.9510.95700
Mar 14, 202410.9610.9610.8510.9410.94501,700
Mar 13, 202411.9312.2011.9312.2012.201,200
Mar 12, 202410.8510.8510.8510.8510.85-
Mar 11, 202410.8510.8510.8510.8510.85300
Mar 08, 202410.9510.9510.9510.9510.95-
Mar 07, 202410.9510.9510.9510.9510.95-
Mar 06, 202410.9510.9510.9010.9510.954,800
Mar 05, 202410.9510.9510.9510.9510.95-
Mar 04, 202410.9510.9510.9510.9510.95100
Mar 01, 202410.9510.9510.9510.9510.95-
Feb 29, 202410.9510.9510.9510.9510.95-
Feb 28, 202410.9510.9510.9510.9510.95-
Feb 27, 202410.9510.9510.9510.9510.951,100
Feb 26, 202410.9410.9410.9410.9410.94-
Feb 23, 202411.0011.0010.9410.9410.94300
Feb 22, 202410.9910.9910.9910.9910.99400
Feb 21, 202410.9010.9910.8810.9510.9519,000
Feb 20, 202410.9010.9010.9010.9010.90200
Feb 16, 202410.8510.9010.8510.9010.901,300
Feb 15, 202410.9710.9710.9710.9710.97-
Feb 14, 202410.9710.9710.9710.9710.97-
Feb 13, 202410.9710.9710.9710.9710.97-
Feb 12, 202410.9710.9710.9710.9710.97-
Feb 09, 202410.9710.9710.9710.9710.97-
Feb 08, 202410.9710.9710.9710.9710.97-
Feb 07, 202410.9710.9710.9710.9710.97-
Feb 06, 202410.9710.9710.9710.9710.97-
Feb 05, 202410.9710.9710.9710.9710.97-
Feb 02, 202410.9710.9710.9710.9710.97-
Feb 01, 202410.9710.9710.9710.9710.97-
Jan 31, 202410.9710.9710.9710.9710.97-
Jan 30, 202410.9710.9710.9710.9710.97-
Jan 29, 202410.9710.9710.9710.9710.97-
Jan 26, 202410.9710.9710.9710.9710.97200
Jan 25, 202410.8610.8610.8610.8610.86-
Jan 24, 202410.8610.8610.8410.8610.8675,600
Jan 23, 202410.8510.8510.8510.8510.85-
Jan 22, 202410.8510.8510.8510.8510.85-
Jan 19, 202410.8410.8510.8410.8510.8571,200
Jan 18, 202410.9010.9010.8310.8310.83500
Jan 17, 202410.8110.8310.8010.8310.8334,400
Jan 16, 202410.8610.8610.8610.8610.861,300
Jan 12, 202410.7810.8610.7810.8610.86500
Jan 11, 202410.8410.8410.8410.8410.84-
Jan 10, 202410.8410.8410.8410.8410.84-
Jan 09, 202410.8410.8410.8410.8410.84-
Jan 08, 202410.8410.8410.8410.8410.8461,000
Jan 05, 202410.7510.8510.7510.8510.85400
Jan 04, 202410.8710.8710.8710.8710.87-
Jan 03, 202410.8710.8710.8710.8710.87-
Jan 02, 202410.8710.8710.8710.8710.87-
Dec 29, 202310.8710.8710.8710.8710.87-
Dec 28, 202310.7510.8710.7510.8710.87500
Dec 27, 202310.7510.7510.7510.7510.75400
Dec 26, 202310.7110.7110.7110.7110.71-
Dec 22, 202310.7110.7110.7110.7110.713,700
Dec 21, 202310.7510.7510.7510.7510.75-
Dec 20, 202310.7510.7510.7510.7510.75-
Dec 19, 202310.7110.7510.7110.7510.752,000
Dec 18, 202310.6710.7510.6710.7410.744,100
Dec 15, 202310.7010.7010.7010.7010.70800
Dec 14, 202310.6510.7010.6510.7010.7066,300
Dec 13, 202310.7010.7010.7010.7010.70-
Dec 12, 202310.6510.7010.6510.7010.702,600
Dec 11, 202310.6410.6410.6410.6410.64-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...