NASDAQ : TAVI
Tavia Acquisition Corp. — Price history
Financials · Shell Companies · United States
Last price 10.8598 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 95.06M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Tavia Acquisition Corp. (TAVI) closed at 10.85 USD on 2026-10-28. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-28 | 10.85 | 10.85 | 10.85 | 10.85 | 27,303 | +0.18% |
| 2026-10-26 | 10.83 | 10.83 | 10.83 | 10.83 | 2,125 | +0.19% |
| 2026-10-23 | 10.82 | 10.82 | 10.81 | 10.81 | 1,965 | -0.14% |
| 2026-10-19 | 10.825 | 10.825 | 10.825 | 10.825 | 512 | +0.23% |
| 2026-10-13 | 10.79 | 10.8 | 10.79 | 10.8 | 4,504 | +0.19% |
| 2026-10-08 | 10.78 | 10.78 | 10.78 | 10.78 | 4,159 | +0.00% |
| 2026-10-07 | 10.78 | 10.78 | 10.78 | 10.78 | 75,012 | +0.09% |
| 2026-10-05 | 10.77 | 10.77 | 10.77 | 10.77 | 335 | +0.00% |
| 2026-09-28 | 10.78 | 10.78 | 10.77 | 10.77 | 1,947 | +0.05% |
| 2026-09-24 | 10.77 | 10.77 | 10.765 | 10.765 | 3,150 | +0.05% |
| 2026-09-23 | 10.76 | 10.76 | 10.76 | 10.76 | 288 | +0.00% |
| 2026-09-22 | 10.77 | 10.77 | 10.76 | 10.76 | 223 | +0.00% |
| 2026-09-21 | 10.76 | 10.76 | 10.75 | 10.76 | 3,826 | +0.00% |
| 2026-09-15 | 10.76 | 10.76 | 10.76 | 10.76 | 253 | +0.09% |
| 2026-09-14 | 10.75 | 10.75 | 10.75 | 10.75 | 621 | +0.09% |
| 2026-09-10 | 10.74 | 10.74 | 10.74 | 10.74 | 1,993 | +0.09% |
| 2026-09-09 | 10.77 | 10.77 | 10.73 | 10.73 | 2,272 | +0.09% |
| 2026-09-02 | 10.77 | 10.77 | 10.72 | 10.72 | 270 | +0.19% |
| 2026-08-27 | 10.7 | 10.7 | 10.7 | 10.7 | 35,043 | +0.00% |
| 2026-08-26 | 10.74 | 10.74 | 10.7 | 10.7 | 816 | -0.65% |
| 2026-08-21 | 10.77 | 10.77 | 10.77 | 10.77 | 15,526 | +0.56% |
| 2026-08-20 | 10.71 | 10.74 | 10.7 | 10.71 | 97,959 | +0.09% |
| 2026-08-19 | 10.69 | 10.7 | 10.69 | 10.7 | 660 | +0.19% |
| 2026-08-18 | 10.68 | 10.68 | 10.68 | 10.68 | 657 | -0.09% |
| 2026-08-13 | 10.69 | 10.7 | 10.69 | 10.69 | 12,826 | +0.00% |
| 2026-08-12 | 10.69 | 10.69 | 10.69 | 10.69 | 380 | +0.00% |
| 2026-08-11 | 10.69 | 10.69 | 10.69 | 10.69 | 265 | +0.00% |
| 2026-08-10 | 10.69 | 10.69 | 10.69 | 10.69 | 213 | +0.09% |
| 2026-08-07 | 10.75 | 10.75 | 10.68 | 10.68 | 6,057 | +0.00% |
| 2026-08-06 | 10.68 | 10.68 | 10.68 | 10.68 | 1,318 | -0.19% |
| 2026-08-03 | 10.7 | 10.7 | 10.7 | 10.7 | 7,222 | +0.00% |
| 2026-07-31 | 10.67 | 10.7 | 10.67 | 10.7 | 3,285 | +0.00% |
| 2026-07-30 | 10.7 | 10.7 | 10.66 | 10.7 | 464 | +0.00% |
| 2026-07-29 | 10.7 | 10.7 | 10.7 | 10.7 | 871 | -1.20% |
| 2026-07-27 | 11.9 | 11.9 | 10.83 | 10.83 | 1,507 | +1.31% |
| 2026-07-24 | 10.69 | 10.69 | 10.69 | 10.69 | 655 | -0.74% |
| 2026-07-23 | 10.68 | 10.77 | 10.68 | 10.77 | 4,585 | +0.94% |
| 2026-07-16 | 11.32 | 11.61 | 10.65 | 10.67 | 4,451 | +0.19% |
| 2026-07-08 | 10.65 | 10.65 | 10.65 | 10.65 | 418 | +0.00% |
| 2026-07-07 | 10.65 | 10.65 | 10.65 | 10.65 | 145 | +0.00% |
| 2026-07-06 | 10.65 | 10.65 | 10.65 | 10.65 | 409 | +0.00% |
| 2026-07-02 | 10.65 | 11.81 | 10.65 | 10.65 | 7,254 | +0.00% |
| 2026-07-01 | 10.72 | 10.72 | 10.65 | 10.65 | 339 | -0.23% |
| 2026-06-30 | 10.65 | 11.387 | 10.65 | 10.675 | 5,824 | +0.23% |
| 2026-06-29 | 10.65 | 11.32 | 10.65 | 10.65 | 7,393 | -0.09% |
| 2026-06-26 | 10.66 | 11.91 | 10.65 | 10.66 | 4,466 | -0.19% |
| 2026-06-25 | 10.65 | 11.32 | 10.65 | 10.68 | 4,739 | +0.28% |
| 2026-06-24 | 11.32 | 11.32 | 10.65 | 10.65 | 4,182 | +0.00% |
| 2026-06-22 | 10.65 | 10.65 | 10.65 | 10.65 | 604 | +0.38% |
| 2026-06-18 | 10.62 | 10.62 | 10.61 | 10.61 | 457 | -0.09% |
| 2026-06-17 | 10.62 | 10.65 | 10.62 | 10.62 | 603 | +0.09% |
| 2026-06-16 | 10.61 | 10.61 | 10.61 | 10.61 | 108 | -0.28% |
| 2026-06-15 | 10.64 | 10.64 | 10.64 | 10.64 | 119 | -0.28% |
| 2026-06-12 | 10.67 | 10.67 | 10.67 | 10.67 | 1,109 | +0.28% |
| 2026-06-11 | 10.64 | 10.64 | 10.64 | 10.64 | 337 | +0.00% |
| 2026-06-10 | 11.32 | 11.32 | 10.64 | 10.64 | 521 | +0.00% |
| 2026-06-09 | 10.45 | 11.205 | 10.45 | 10.64 | 2,961 | +0.19% |
| 2026-06-08 | 11.3 | 11.3 | 10.61 | 10.62 | 992 | +0.19% |
| 2026-06-05 | 10.59 | 10.6 | 10.59 | 10.6 | 703 | +0.19% |
| 2026-06-04 | 10.63 | 10.63 | 10.58 | 10.58 | 518 | -0.19% |
| 2026-06-03 | 10.59 | 10.63 | 10.59 | 10.6 | 519 | +0.38% |
| 2026-06-02 | 10.67 | 10.67 | 10.56 | 10.56 | 1,680 | -0.66% |
| 2026-06-01 | 10.66 | 11.351 | 10.57 | 10.63 | 8,375 | +0.00% |
| 2026-05-29 | 10.63 | 10.64 | 10.63 | 10.63 | 1,720 | +0.00% |
| 2026-05-28 | 10.63 | 10.635 | 10.62 | 10.63 | 399,215 | -0.05% |
| 2026-05-27 | 10.62 | 10.635 | 10.62 | 10.635 | 21,374 | +0.05% |
| 2026-05-22 | 10.88 | 11.245 | 10.57 | 10.63 | 6,437 | +0.09% |
| 2026-05-21 | 10.63 | 10.63 | 10.62 | 10.62 | 181,626 | -0.09% |
| 2026-05-20 | 10.63 | 10.635 | 10.63 | 10.63 | 20,076 | +0.00% |
| 2026-05-19 | 10.62 | 10.63 | 10.62 | 10.63 | 184,826 | -0.09% |
| 2026-05-18 | 10.62 | 10.64 | 10.62 | 10.64 | 605,482 | +0.19% |
| 2026-05-15 | 10.62 | 10.62 | 10.62 | 10.62 | 241,422 | -0.23% |
| 2026-05-14 | 10.63 | 10.645 | 10.61 | 10.645 | 10,229 | +0.42% |
| 2026-05-13 | 10.6 | 10.6 | 10.6 | 10.6 | 250,307 | +0.00% |
| 2026-05-07 | 10.6 | 10.6 | 10.6 | 10.6 | 9,321 | -0.19% |
| 2026-05-06 | 10.62 | 10.62 | 10.6 | 10.62 | 113,816 | +0.00% |
| 2026-05-05 | 10.63 | 10.63 | 10.61 | 10.62 | 252,114 | +0.09% |