NASDAQ : SVCC
Stellar V Capital Corp. — Price history
Financials · Shell Companies · United States
Last price 10.77 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 232.79M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Stellar V Capital Corp. (SVCC) closed at 10.98 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 10.71 | 11.47 | 10.7 | 10.98 | 1,805 | +1.95% |
| 2026-10-30 | 10.76 | 10.84 | 10.76 | 10.77 | 2,023,701 | -0.65% |
| 2026-10-28 | 11.3 | 11.3 | 10.66 | 10.84 | 3,192 | +0.32% |
| 2026-10-27 | 10.72 | 10.805 | 10.7 | 10.805 | 6,523 | +1.17% |
| 2026-10-26 | 10.72 | 10.72 | 10.68 | 10.68 | 5,543 | -0.37% |
| 2026-10-23 | 10.72 | 10.72 | 10.72 | 10.72 | 250,294 | +0.00% |
| 2026-10-22 | 10.71 | 10.72 | 10.71 | 10.72 | 752,719 | +0.19% |
| 2026-10-19 | 10.7 | 10.7 | 10.7 | 10.7 | 2,148 | -0.09% |
| 2026-10-16 | 10.73 | 10.73 | 10.71 | 10.71 | 101,572 | -0.09% |
| 2026-10-15 | 10.72 | 10.72 | 10.72 | 10.72 | 9,364 | +0.09% |
| 2026-10-14 | 10.71 | 10.71 | 10.71 | 10.71 | 110,203 | +0.09% |
| 2026-10-13 | 10.7 | 10.7 | 10.7 | 10.7 | 525,120 | +0.09% |
| 2026-10-09 | 10.68 | 10.69 | 10.68 | 10.69 | 1,701,341 | -0.28% |
| 2026-10-06 | 10.72 | 10.72 | 10.72 | 10.72 | 49,997 | +0.00% |
| 2026-09-25 | 10.72 | 10.72 | 10.72 | 10.72 | 566 | +0.09% |
| 2026-09-24 | 10.7 | 10.72 | 10.7 | 10.71 | 24,407 | +0.47% |
| 2026-09-22 | 10.68 | 10.68 | 10.66 | 10.66 | 5,221 | +0.00% |
| 2026-09-18 | 10.7 | 10.7 | 10.66 | 10.66 | 5,872 | -0.28% |
| 2026-09-17 | 10.69 | 10.69 | 10.69 | 10.69 | 5,059 | +0.00% |
| 2026-09-14 | 10.69 | 10.69 | 10.69 | 10.69 | 106 | +0.00% |
| 2026-09-11 | 10.69 | 10.69 | 10.69 | 10.69 | 119 | +0.09% |
| 2026-09-10 | 10.68 | 10.68 | 10.68 | 10.68 | 1,098 | +0.00% |
| 2026-09-08 | 10.68 | 10.68 | 10.675 | 10.68 | 5,224 | +0.09% |
| 2026-09-04 | 10.67 | 10.67 | 10.67 | 10.67 | 2,107 | +0.00% |
| 2026-09-03 | 10.67 | 10.67 | 10.67 | 10.67 | 2,009 | +0.00% |
| 2026-09-02 | 10.67 | 10.675 | 10.67 | 10.67 | 302,071 | +0.00% |
| 2026-09-01 | 10.67 | 10.67 | 10.67 | 10.67 | 3,008 | +0.00% |
| 2026-08-31 | 10.68 | 10.68 | 10.67 | 10.67 | 7,681 | +0.09% |
| 2026-08-27 | 10.66 | 10.66 | 10.66 | 10.66 | 19,209 | +0.00% |
| 2026-08-26 | 10.66 | 10.66 | 10.66 | 10.66 | 2,247 | +0.00% |
| 2026-08-25 | 10.66 | 10.66 | 10.66 | 10.66 | 50,272 | +0.00% |
| 2026-08-24 | 10.66 | 10.7 | 10.66 | 10.66 | 22,835 | +0.09% |
| 2026-08-18 | 10.65 | 10.65 | 10.65 | 10.65 | 2,123 | +0.19% |
| 2026-08-10 | 10.63 | 10.63 | 10.63 | 10.63 | 4,741 | +0.05% |
| 2026-08-06 | 10.625 | 10.625 | 10.625 | 10.625 | 146 | -0.14% |
| 2026-08-03 | 10.64 | 10.64 | 10.64 | 10.64 | 198 | +0.38% |
| 2026-07-31 | 10.62 | 10.625 | 10.6 | 10.6 | 15,019 | -0.33% |
| 2026-07-30 | 10.635 | 10.635 | 10.635 | 10.635 | 276 | +0.14% |
| 2026-07-29 | 10.62 | 10.62 | 10.61 | 10.62 | 9,602 | -0.14% |
| 2026-07-28 | 10.61 | 10.635 | 10.61 | 10.635 | 56,316 | +0.05% |
| 2026-07-27 | 10.61 | 10.63 | 10.61 | 10.63 | 5,086 | +0.14% |
| 2026-07-24 | 10.61 | 10.615 | 10.61 | 10.615 | 2,014 | -0.05% |
| 2026-07-23 | 10.61 | 10.62 | 10.61 | 10.62 | 816 | +0.19% |
| 2026-07-21 | 10.6 | 10.6 | 10.6 | 10.6 | 773 | -0.09% |
| 2026-07-20 | 10.61 | 10.61 | 10.61 | 10.61 | 724 | +0.00% |
| 2026-07-17 | 10.61 | 10.61 | 10.61 | 10.61 | 2,032 | +0.00% |
| 2026-07-16 | 10.61 | 10.61 | 10.61 | 10.61 | 110 | +0.09% |
| 2026-07-15 | 10.6 | 10.6 | 10.6 | 10.6 | 1,136 | +0.00% |
| 2026-07-14 | 10.6 | 10.6 | 10.6 | 10.6 | 1,005 | +0.28% |
| 2026-07-08 | 10.57 | 10.57 | 10.57 | 10.57 | 1,202 | -0.19% |
| 2026-07-07 | 10.59 | 10.59 | 10.59 | 10.59 | 5,014 | -0.09% |
| 2026-07-06 | 10.59 | 10.6 | 10.59 | 10.6 | 59,862 | +0.19% |
| 2026-07-02 | 10.58 | 10.58 | 10.58 | 10.58 | 1,045 | +0.00% |
| 2026-07-01 | 10.58 | 10.58 | 10.58 | 10.58 | 127 | +0.28% |
| 2026-06-30 | 10.55 | 10.55 | 10.55 | 10.55 | 5,065 | -0.28% |
| 2026-06-26 | 10.58 | 10.58 | 10.58 | 10.58 | 653 | +0.47% |
| 2026-06-25 | 10.53 | 10.53 | 10.53 | 10.53 | 137 | -0.19% |
| 2026-06-23 | 10.57 | 10.57 | 10.55 | 10.55 | 11,211 | +0.09% |
| 2026-06-17 | 10.54 | 10.54 | 10.54 | 10.54 | 738 | +0.00% |
| 2026-06-16 | 10.54 | 10.54 | 10.54 | 10.54 | 492 | -0.09% |
| 2026-06-11 | 10.55 | 10.555 | 10.54 | 10.55 | 50,175 | +0.00% |
| 2026-06-10 | 10.55 | 10.55 | 10.55 | 10.55 | 50,289 | +0.00% |
| 2026-06-09 | 10.54 | 10.55 | 10.54 | 10.55 | 2,140 | -0.19% |
| 2026-05-29 | 10.56 | 10.57 | 10.56 | 10.57 | 6,726 | +0.09% |
| 2026-05-27 | 10.56 | 10.56 | 10.56 | 10.56 | 214 | +0.48% |
| 2026-05-21 | 10.55 | 10.55 | 10.51 | 10.51 | 3,001 | +0.10% |