Ventoux CCM Acquisition Corp (VTAQR) Exchange: NASDAQ
Data as of Aug. 19, 2025
$0.25 ($-0.04) -13.83%
Ventoux CCM Acquisition Corp - Daily Information
Click for more stock information on Ventoux CCM Acquisition Corp.| Daily Information | Data |
|---|---|
| Date | Aug. 19, 2025 |
| Open | $0.25 |
| Previous Close | $0.25 |
| High | $0.26 |
| Low | $0.21 |
| Adjusted Open | $0.25 |
| Previous Adjusted Close | $0.25 |
| Adjusted High | $0.26 |
| Adjusted Low | $0.21 |
About Ventoux CCM Acquisition Corp (VTAQR)
Ventoux CCM Acquisition Corp
Invest in Ventoux CCM Acquisition Corp (VTAQR)
Historical Stock Data for Ventoux CCM Acquisition Corp (VTAQR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-21 | $0.25 | $0.26 | $0.21 | $0.25 | $0.25 | 118,272 |
| 2022-09-20 | $0.34 | $0.34 | $0.26 | $0.29 | $0.29 | 398,531 |
| 2022-09-19 | $0.23 | $0.49 | $0.23 | $0.31 | $0.31 | 3,846,519 |
| 2022-09-16 | $0.28 | $0.28 | $0.25 | $0.25 | $0.25 | 154,316 |
| 2022-09-15 | $0.27 | $0.30 | $0.27 | $0.29 | $0.29 | 443,831 |
| 2022-09-14 | $0.30 | $0.35 | $0.26 | $0.32 | $0.32 | 146,308 |
| 2022-09-13 | $0.37 | $0.37 | $0.30 | $0.30 | $0.30 | 60,905 |
| 2022-09-12 | $0.35 | $0.38 | $0.35 | $0.37 | $0.37 | 61,320 |
| 2022-09-09 | $0.33 | $0.34 | $0.33 | $0.34 | $0.34 | 30,300 |
| 2022-09-08 | $0.34 | $0.34 | $0.34 | $0.34 | $0.34 | 41,444 |
| 2022-09-07 | $0.29 | $0.34 | $0.28 | $0.34 | $0.34 | 78,900 |
| 2022-09-06 | $0.29 | $0.31 | $0.29 | $0.31 | $0.31 | 3,604 |
| 2022-09-02 | $0.28 | $0.35 | $0.28 | $0.34 | $0.34 | 68,993 |
| 2022-09-01 | $0.32 | $0.37 | $0.30 | $0.34 | $0.34 | 168,290 |
| 2022-08-31 | $0.31 | $0.38 | $0.31 | $0.32 | $0.32 | 65,644 |
| 2022-08-30 | $0.28 | $0.31 | $0.28 | $0.28 | $0.28 | 14,985 |
| 2022-08-29 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 50 |
| 2022-08-26 | $0.27 | $0.27 | $0.25 | $0.25 | $0.25 | 1,000 |
| 2022-08-25 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 0 |
| 2022-08-24 | $0.26 | $0.30 | $0.26 | $0.30 | $0.30 | 24,232 |
| 2022-08-23 | $0.26 | $0.26 | $0.25 | $0.26 | $0.26 | 28,750 |
| 2022-08-22 | $0.25 | $0.28 | $0.25 | $0.28 | $0.28 | 7,252 |
| 2022-08-19 | $0.25 | $0.27 | $0.24 | $0.27 | $0.27 | 153,432 |
| 2022-08-18 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 107,523 |
| 2022-08-17 | $0.26 | $0.26 | $0.26 | $0.26 | $0.26 | 12,456 |
| 2022-08-16 | $0.25 | $0.26 | $0.25 | $0.26 | $0.26 | 27,817 |
| 2022-08-15 | $0.26 | $0.29 | $0.24 | $0.24 | $0.24 | 229,416 |
| 2022-08-12 | $0.27 | $0.30 | $0.26 | $0.26 | $0.26 | 33,800 |
| 2022-08-11 | $0.26 | $0.28 | $0.25 | $0.28 | $0.28 | 176,336 |
| 2022-08-10 | $0.20 | $0.30 | $0.20 | $0.26 | $0.26 | 391,663 |
| 2022-08-09 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 900 |
| 2022-08-08 | $0.16 | $0.16 | $0.12 | $0.12 | $0.12 | 6,300 |
| 2022-08-05 | $0.13 | $0.13 | $0.12 | $0.12 | $0.12 | 32,500 |
| 2022-08-04 | $0.14 | $0.14 | $0.13 | $0.14 | $0.14 | 31,501 |
| 2022-08-03 | $0.17 | $0.17 | $0.16 | $0.16 | $0.16 | 39,066 |
| 2022-08-02 | $0.20 | $0.20 | $0.19 | $0.19 | $0.19 | 6,500 |
| 2022-08-01 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 0 |
| 2022-07-29 | $0.20 | $0.20 | $0.19 | $0.19 | $0.19 | 18,974 |
| 2022-07-28 | $0.20 | $0.21 | $0.20 | $0.21 | $0.21 | 58,214 |
| 2022-07-27 | $0.17 | $0.19 | $0.17 | $0.19 | $0.19 | 32,312 |
| 2022-07-26 | $0.10 | $0.17 | $0.10 | $0.17 | $0.17 | 37,918 |
| 2022-07-25 | $0.10 | $0.10 | $0.07 | $0.07 | $0.07 | 13,668 |
| 2022-07-22 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 0 |
| 2022-07-21 | $0.11 | $0.13 | $0.10 | $0.10 | $0.10 | 10,620 |
| 2022-07-20 | $0.11 | $0.13 | $0.11 | $0.13 | $0.13 | 7,532 |
| 2022-07-19 | $0.11 | $0.11 | $0.10 | $0.10 | $0.10 | 15,372 |
| 2022-07-18 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 200 |
| 2022-07-15 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 0 |
| 2022-07-14 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 4,000 |
| 2022-07-13 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 914 |
| 2022-07-12 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 100 |
| 2022-07-11 | $0.13 | $0.13 | $0.12 | $0.12 | $0.12 | 1,949 |
| 2022-07-08 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 4,456 |
| 2022-07-07 | $0.11 | $0.12 | $0.11 | $0.12 | $0.12 | 23,278 |
| 2022-07-06 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 1,302 |
| 2022-07-05 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 0 |
| 2022-07-01 | $0.09 | $0.11 | $0.09 | $0.11 | $0.11 | 11,727 |
| 2022-06-30 | $0.11 | $0.11 | $0.10 | $0.10 | $0.10 | 3,006 |
| 2022-06-29 | $0.12 | $0.12 | $0.09 | $0.09 | $0.09 | 54,495 |
| 2022-06-28 | $0.12 | $0.13 | $0.12 | $0.12 | $0.12 | 4,760 |
| 2022-06-27 | $0.11 | $0.12 | $0.10 | $0.12 | $0.12 | 6,202 |
| 2022-06-24 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 80 |
| 2022-06-23 | $0.11 | $0.12 | $0.11 | $0.11 | $0.11 | 1,419 |
| 2022-06-22 | $0.12 | $0.14 | $0.12 | $0.12 | $0.12 | 2,200 |
| 2022-06-21 | $0.11 | $0.13 | $0.11 | $0.12 | $0.12 | 5,500 |
| 2022-06-17 | $0.10 | $0.13 | $0.10 | $0.13 | $0.13 | 26,463 |
| 2022-06-16 | $0.15 | $0.16 | $0.11 | $0.15 | $0.15 | 124,469 |
| 2022-06-15 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 0 |
| 2022-06-14 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 0 |
| 2022-06-13 | $0.10 | $0.15 | $0.10 | $0.15 | $0.15 | 1,600 |
| 2022-06-10 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 42 |
| 2022-06-09 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 302 |
| 2022-06-08 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 0 |
| 2022-06-07 | $0.15 | $0.15 | $0.14 | $0.14 | $0.14 | 694 |
| 2022-06-06 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 100 |
| 2022-06-03 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 0 |
| 2022-06-02 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 0 |
| 2022-06-01 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 0 |
| 2022-05-31 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 2,253 |
| 2022-05-27 | $0.19 | $0.19 | $0.15 | $0.15 | $0.15 | 14,817 |
| 2022-05-26 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 72,719 |
| 2022-05-25 | $0.16 | $0.18 | $0.16 | $0.18 | $0.18 | 39,000 |
| 2022-05-24 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 11,500 |
| 2022-05-23 | $0.18 | $0.18 | $0.17 | $0.17 | $0.17 | 4,647 |
| 2022-05-20 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 0 |
| 2022-05-19 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 3,646 |
| 2022-05-18 | $0.20 | $0.20 | $0.18 | $0.18 | $0.18 | 3,761 |
| 2022-05-17 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 0 |
| 2022-05-16 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 0 |
| 2022-05-13 | $0.18 | $0.20 | $0.18 | $0.20 | $0.20 | 16,800 |
| 2022-05-12 | $0.20 | $0.22 | $0.17 | $0.21 | $0.21 | 38,080 |
| 2022-05-11 | $0.20 | $0.20 | $0.18 | $0.20 | $0.20 | 31,649 |
| 2022-05-10 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 44,900 |
| 2022-05-09 | $0.19 | $0.20 | $0.18 | $0.20 | $0.20 | 120,496 |
| 2022-05-06 | $0.18 | $0.18 | $0.13 | $0.18 | $0.18 | 9,600 |
| 2022-05-05 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 26 |
| 2022-05-04 | $0.17 | $0.21 | $0.16 | $0.21 | $0.21 | 57,776 |
| 2022-05-03 | $0.15 | $0.19 | $0.15 | $0.19 | $0.19 | 18,640 |
| 2022-05-02 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 1,650 |
| 2022-04-29 | $0.18 | $0.20 | $0.13 | $0.20 | $0.20 | 58,404 |
| 2022-04-28 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 26,008 |
| 2022-04-27 | $0.20 | $0.20 | $0.18 | $0.20 | $0.20 | 23,058 |
| 2022-04-26 | $0.19 | $0.20 | $0.18 | $0.20 | $0.20 | 44,270 |
| 2022-04-25 | $0.14 | $0.20 | $0.14 | $0.20 | $0.20 | 30,707 |
| 2022-04-22 | $0.17 | $0.18 | $0.17 | $0.18 | $0.18 | 62,418 |
| 2022-04-21 | $0.17 | $0.17 | $0.16 | $0.17 | $0.17 | 31,820 |
| 2022-04-20 | $0.18 | $0.18 | $0.17 | $0.17 | $0.17 | 8,360 |
| 2022-04-19 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 0 |
| 2022-04-18 | $0.19 | $0.20 | $0.19 | $0.20 | $0.20 | 909 |
| 2022-04-14 | $0.19 | $0.20 | $0.19 | $0.19 | $0.19 | 2,500 |
| 2022-04-13 | $0.20 | $0.21 | $0.19 | $0.21 | $0.21 | 36,768 |
| 2022-04-12 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 31,094 |
| 2022-04-11 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 28,786 |
| 2022-04-08 | $0.19 | $0.20 | $0.19 | $0.20 | $0.20 | 34,021 |
| 2022-04-07 | $0.20 | $0.20 | $0.17 | $0.20 | $0.20 | 46,566 |
| 2022-04-06 | $0.20 | $0.20 | $0.12 | $0.18 | $0.18 | 142,582 |
| 2022-04-05 | $0.18 | $0.23 | $0.15 | $0.15 | $0.15 | 153,251 |
| 2022-04-04 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 21,332 |
| 2022-04-01 | $0.19 | $0.20 | $0.19 | $0.20 | $0.20 | 17,757 |
| 2022-03-31 | $0.17 | $0.18 | $0.17 | $0.18 | $0.18 | 25,715 |
| 2022-03-30 | $0.18 | $0.18 | $0.17 | $0.18 | $0.18 | 74,100 |
| 2022-03-29 | $0.16 | $0.18 | $0.16 | $0.18 | $0.18 | 17,971 |
| 2022-03-28 | $0.17 | $0.17 | $0.14 | $0.14 | $0.14 | 2,000 |
| 2022-03-25 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 2,008 |
| 2022-03-24 | $0.17 | $0.17 | $0.16 | $0.16 | $0.16 | 1,505 |
| 2022-03-23 | $0.15 | $0.16 | $0.15 | $0.16 | $0.16 | 124,460 |
| 2022-03-22 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 1,800 |
| 2022-03-21 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 0 |
| 2022-03-18 | $0.15 | $0.15 | $0.14 | $0.14 | $0.14 | 7,108 |
| 2022-03-17 | $0.14 | $0.15 | $0.14 | $0.15 | $0.15 | 2,010 |
| 2022-03-16 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 1,000 |
| 2022-03-15 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 0 |
| 2022-03-14 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 0 |
| 2022-03-11 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 638 |
| 2022-03-10 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 1,700 |
| 2022-03-09 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 10,881 |
| 2022-03-08 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 20 |
| 2022-03-07 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 26 |
| 2022-03-04 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 250 |
| 2022-03-03 | $0.14 | $0.15 | $0.14 | $0.15 | $0.15 | 26,132 |
| 2022-03-02 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 18,403 |
| 2022-03-01 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 9,000 |
| 2022-02-28 | $0.14 | $0.14 | $0.10 | $0.14 | $0.14 | 459,500 |
| 2022-02-25 | $0.14 | $0.15 | $0.13 | $0.15 | $0.15 | 78,852 |
| 2022-02-24 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 1 |
| 2022-02-23 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 14,601 |
| 2022-02-22 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 20 |
| 2022-02-18 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 26,450 |
| 2022-02-17 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 188 |
| 2022-02-16 | $0.17 | $0.17 | $0.16 | $0.17 | $0.17 | 23,730 |
| 2022-02-15 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 0 |
| 2022-02-14 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 1 |
| 2022-02-11 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 0 |
| 2022-02-10 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 0 |
| 2022-02-09 | $0.17 | $0.18 | $0.16 | $0.16 | $0.16 | 195,045 |
| 2022-02-08 | $0.18 | $0.18 | $0.17 | $0.17 | $0.17 | 10,985 |
| 2022-02-07 | $0.17 | $0.19 | $0.17 | $0.17 | $0.17 | 8,274 |
| 2022-02-04 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 17,454 |
| 2022-02-03 | $0.19 | $0.20 | $0.19 | $0.20 | $0.20 | 5,746 |
| 2022-02-02 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 1 |
| 2022-02-01 | $0.17 | $0.19 | $0.17 | $0.19 | $0.19 | 2,012 |
| 2022-01-31 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 90 |
| 2022-01-28 | $0.17 | $0.20 | $0.17 | $0.20 | $0.20 | 10,912 |
| 2022-01-27 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 15,834 |
| 2022-01-26 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 546 |
| 2022-01-25 | $0.18 | $0.19 | $0.17 | $0.17 | $0.17 | 75,298 |
| 2022-01-24 | $0.18 | $0.19 | $0.16 | $0.17 | $0.17 | 32,699 |
| 2022-01-21 | $0.18 | $0.19 | $0.18 | $0.19 | $0.19 | 775 |
| 2022-01-20 | $0.19 | $0.20 | $0.19 | $0.19 | $0.19 | 166,360 |
| 2022-01-19 | $0.20 | $0.20 | $0.18 | $0.18 | $0.18 | 23,403 |
| 2022-01-18 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 25,820 |
| 2022-01-14 | $0.20 | $0.20 | $0.18 | $0.18 | $0.18 | 7,612 |
| 2022-01-13 | $0.19 | $0.19 | $0.18 | $0.19 | $0.19 | 29,550 |
| 2022-01-12 | $0.19 | $0.20 | $0.18 | $0.18 | $0.18 | 62,879 |
| 2022-01-11 | $0.19 | $0.24 | $0.18 | $0.19 | $0.19 | 2,416 |
| 2022-01-10 | $0.21 | $0.23 | $0.19 | $0.19 | $0.19 | 8,321 |
| 2022-01-07 | $0.19 | $0.24 | $0.18 | $0.18 | $0.18 | 61,960 |
| 2022-01-06 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 1,199 |
| 2022-01-05 | $0.21 | $0.21 | $0.20 | $0.20 | $0.20 | 2,153 |
| 2022-01-04 | $0.21 | $0.22 | $0.19 | $0.20 | $0.20 | 104,278 |
| 2022-01-03 | $0.23 | $0.23 | $0.21 | $0.21 | $0.21 | 3,960 |
| 2021-12-31 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 48,896 |
| 2021-12-30 | $0.20 | $0.21 | $0.20 | $0.21 | $0.21 | 15,241 |
| 2021-12-29 | $0.24 | $0.24 | $0.18 | $0.18 | $0.18 | 68,343 |
| 2021-12-28 | $0.25 | $0.25 | $0.24 | $0.24 | $0.24 | 77,100 |
| 2021-12-27 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 9,619 |
| 2021-12-23 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 25,198 |
| 2021-12-22 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 0 |
| 2021-12-21 | $0.23 | $0.24 | $0.23 | $0.24 | $0.24 | 16,435 |
| 2021-12-20 | $0.25 | $0.25 | $0.23 | $0.25 | $0.25 | 8,577 |
| 2021-12-17 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 3 |
| 2021-12-16 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 7,800 |
| 2021-12-15 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 10,832 |
| 2021-12-14 | $0.26 | $0.26 | $0.24 | $0.25 | $0.25 | 38,789 |
| 2021-12-13 | $0.26 | $0.26 | $0.26 | $0.26 | $0.26 | 2,604 |
| 2021-12-10 | $0.28 | $0.28 | $0.25 | $0.28 | $0.28 | 9,000 |
| 2021-12-09 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 1,780 |
| 2021-12-08 | $0.28 | $0.30 | $0.28 | $0.29 | $0.29 | 3,804 |
| 2021-12-07 | $0.28 | $0.31 | $0.28 | $0.28 | $0.28 | 32,839 |
| 2021-12-06 | $0.26 | $0.27 | $0.25 | $0.26 | $0.26 | 85,400 |
| 2021-12-03 | $0.28 | $0.28 | $0.27 | $0.27 | $0.27 | 41,200 |
| 2021-12-02 | $0.29 | $0.29 | $0.28 | $0.28 | $0.28 | 13,360 |
| 2021-12-01 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 3,597 |
| 2021-11-30 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 6,213 |
| 2021-11-29 | $0.29 | $0.30 | $0.29 | $0.30 | $0.30 | 8,343 |
| 2021-11-26 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 50 |
| 2021-11-24 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 1,778 |
| 2021-11-23 | $0.29 | $0.32 | $0.29 | $0.31 | $0.31 | 65,289 |
| 2021-11-22 | $0.29 | $0.31 | $0.29 | $0.30 | $0.30 | 118,150 |
| 2021-11-19 | $0.33 | $0.33 | $0.25 | $0.30 | $0.30 | 63,702 |
| 2021-11-18 | $0.32 | $0.36 | $0.25 | $0.34 | $0.34 | 63,524 |
| 2021-11-17 | $0.32 | $0.35 | $0.32 | $0.34 | $0.34 | 12,848 |
| 2021-11-16 | $0.35 | $0.36 | $0.33 | $0.33 | $0.33 | 15,600 |
| 2021-11-15 | $0.30 | $0.38 | $0.30 | $0.36 | $0.36 | 186,397 |
| 2021-11-12 | $0.30 | $0.31 | $0.30 | $0.31 | $0.31 | 169,571 |
| 2021-11-11 | $0.26 | $0.34 | $0.26 | $0.31 | $0.31 | 181,629 |
| 2021-11-10 | $0.33 | $0.35 | $0.28 | $0.35 | $0.35 | 2,246,659 |
| 2021-11-09 | $0.29 | $0.29 | $0.25 | $0.27 | $0.27 | 445,580 |
| 2021-11-08 | $0.22 | $0.31 | $0.18 | $0.26 | $0.26 | 317,923 |
| 2021-11-05 | $0.22 | $0.23 | $0.22 | $0.22 | $0.22 | 21,020 |
| 2021-11-04 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 2,302 |
| 2021-11-03 | $0.18 | $0.21 | $0.18 | $0.20 | $0.20 | 7,000 |
| 2021-11-02 | $0.20 | $0.20 | $0.18 | $0.18 | $0.18 | 13,267 |
| 2021-11-01 | $0.19 | $0.20 | $0.19 | $0.19 | $0.19 | 31,238 |
| 2021-10-29 | $0.19 | $0.19 | $0.18 | $0.18 | $0.18 | 13,577 |
| 2021-10-28 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 3,640 |
| 2021-10-27 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 74 |
| 2021-10-26 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 50 |
| 2021-10-25 | $0.18 | $0.20 | $0.18 | $0.19 | $0.19 | 8,300 |
| 2021-10-22 | $0.18 | $0.20 | $0.18 | $0.19 | $0.19 | 12,706 |
| 2021-10-21 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 31,000 |
| 2021-10-20 | $0.18 | $0.19 | $0.18 | $0.18 | $0.18 | 10,193 |
| 2021-10-19 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 10,219 |
| 2021-10-18 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 5,000 |
| 2021-10-15 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 31,500 |
| 2021-10-14 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 4,711 |
| 2021-10-13 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 22,500 |
| 2021-10-12 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 2,000 |
| 2021-10-11 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 267 |
| 2021-10-08 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 4,815 |
| 2021-10-07 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 20,950 |
| 2021-10-06 | $0.18 | $0.19 | $0.17 | $0.19 | $0.19 | 8,124 |
| 2021-10-05 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 18 |
| 2021-10-04 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 500 |
| 2021-10-01 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 900 |
| 2021-09-30 | $0.18 | $0.19 | $0.18 | $0.18 | $0.18 | 5,900 |
| 2021-09-29 | $0.19 | $0.20 | $0.19 | $0.20 | $0.20 | 8,431 |
| 2021-09-28 | $0.19 | $0.19 | $0.18 | $0.19 | $0.19 | 6,803 |
| 2021-09-27 | $0.19 | $0.19 | $0.15 | $0.19 | $0.19 | 29,850 |
| 2021-09-24 | $0.20 | $0.20 | $0.14 | $0.20 | $0.20 | 44,941 |
| 2021-09-23 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 1,051 |
| 2021-09-22 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 2 |
| 2021-09-21 | $0.20 | $0.20 | $0.19 | $0.19 | $0.19 | 36,186 |
| 2021-09-20 | $0.19 | $0.20 | $0.19 | $0.19 | $0.19 | 5,642 |
| 2021-09-17 | $0.19 | $0.20 | $0.19 | $0.20 | $0.20 | 15,048 |
| 2021-09-16 | $0.17 | $0.20 | $0.15 | $0.20 | $0.20 | 28,122 |
| 2021-09-15 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 15,441 |
| 2021-09-14 | $0.19 | $0.19 | $0.18 | $0.18 | $0.18 | 800 |
| 2021-09-13 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 20,131 |
| 2021-09-10 | $0.19 | $0.19 | $0.18 | $0.18 | $0.18 | 1,002 |
| 2021-09-09 | $0.18 | $0.19 | $0.18 | $0.18 | $0.18 | 36,009 |
| 2021-09-08 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 863 |
| 2021-09-07 | $0.18 | $0.19 | $0.18 | $0.18 | $0.18 | 34,111 |
| 2021-09-03 | $0.19 | $0.20 | $0.19 | $0.20 | $0.20 | 3,379 |
| 2021-09-02 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 1,319 |
| 2021-09-01 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 465 |
| 2021-08-31 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 6,619 |
| 2021-08-30 | $0.20 | $0.20 | $0.19 | $0.19 | $0.19 | 13,949 |
| 2021-08-27 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 30,036 |
| 2021-08-26 | $0.21 | $0.21 | $0.19 | $0.21 | $0.21 | 11,814 |
| 2021-08-25 | $0.21 | $0.21 | $0.19 | $0.19 | $0.19 | 49,755 |
| 2021-08-24 | $0.20 | $0.21 | $0.20 | $0.21 | $0.21 | 50,900 |
| 2021-08-23 | $0.21 | $0.21 | $0.20 | $0.20 | $0.20 | 3,439 |
| 2021-08-20 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 1 |
| 2021-08-19 | $0.22 | $0.22 | $0.20 | $0.22 | $0.22 | 56,900 |
| 2021-08-18 | $0.22 | $0.23 | $0.21 | $0.22 | $0.22 | 3,166 |
| 2021-08-17 | $0.21 | $0.24 | $0.18 | $0.19 | $0.19 | 72,885 |
| 2021-08-16 | $0.23 | $0.23 | $0.22 | $0.22 | $0.22 | 65,394 |
| 2021-08-13 | $0.24 | $0.24 | $0.22 | $0.23 | $0.23 | 51,191 |
| 2021-08-12 | $0.22 | $0.24 | $0.22 | $0.24 | $0.24 | 19,552 |
| 2021-08-11 | $0.22 | $0.22 | $0.21 | $0.22 | $0.22 | 51,561 |
| 2021-08-10 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 13,066 |
| 2021-08-09 | $0.23 | $0.23 | $0.22 | $0.22 | $0.22 | 11,005 |
| 2021-08-06 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 26,383 |
| 2021-08-05 | $0.22 | $0.23 | $0.22 | $0.23 | $0.23 | 26,425 |
| 2021-08-04 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 25,302 |
| 2021-08-03 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 450 |
| 2021-08-02 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 257 |
| 2021-07-30 | $0.22 | $0.22 | $0.21 | $0.21 | $0.21 | 38,237 |
| 2021-07-29 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 8,352 |
| 2021-07-28 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 15,317 |
| 2021-07-27 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 8,166 |
| 2021-07-26 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 844 |
| 2021-07-23 | $0.22 | $0.23 | $0.22 | $0.22 | $0.22 | 16,013 |
| 2021-07-22 | $0.22 | $0.24 | $0.22 | $0.24 | $0.24 | 4,215 |
| 2021-07-21 | $0.23 | $0.23 | $0.22 | $0.23 | $0.23 | 9,447 |
| 2021-07-20 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 604 |
| 2021-07-19 | $0.24 | $0.24 | $0.22 | $0.22 | $0.22 | 13,972 |
| 2021-07-16 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 10,842 |
| 2021-07-15 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 13,800 |
| 2021-07-14 | $0.23 | $0.24 | $0.22 | $0.23 | $0.23 | 25,882 |
| 2021-07-13 | $0.22 | $0.23 | $0.22 | $0.23 | $0.23 | 79,203 |
| 2021-07-12 | $0.23 | $0.23 | $0.22 | $0.23 | $0.23 | 41,928 |
| 2021-07-09 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 2,403 |
| 2021-07-08 | $0.22 | $0.23 | $0.22 | $0.23 | $0.23 | 3,991 |
| 2021-07-07 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 73,385 |
| 2021-07-06 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 2,720 |
| 2021-07-02 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 1,122 |
| 2021-07-01 | $0.23 | $0.23 | $0.22 | $0.23 | $0.23 | 3,518 |
| 2021-06-30 | $0.23 | $0.23 | $0.22 | $0.22 | $0.22 | 32,579 |
| 2021-06-29 | $0.22 | $0.23 | $0.22 | $0.22 | $0.22 | 23,828 |
| 2021-06-28 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 6,294 |
| 2021-06-25 | $0.22 | $0.23 | $0.21 | $0.22 | $0.22 | 15,037 |
| 2021-06-24 | $0.22 | $0.23 | $0.22 | $0.22 | $0.22 | 4,737 |
| 2021-06-23 | $0.21 | $0.22 | $0.21 | $0.22 | $0.22 | 9,028 |
| 2021-06-22 | $0.21 | $0.23 | $0.21 | $0.22 | $0.22 | 55,733 |
| 2021-06-21 | $0.21 | $0.22 | $0.21 | $0.21 | $0.21 | 26,525 |
| 2021-06-18 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 2,765 |
| 2021-06-17 | $0.21 | $0.21 | $0.20 | $0.21 | $0.21 | 82,853 |
| 2021-06-16 | $0.20 | $0.22 | $0.20 | $0.21 | $0.21 | 14,498 |
| 2021-06-15 | $0.21 | $0.22 | $0.20 | $0.22 | $0.22 | 98,651 |
| 2021-06-14 | $0.21 | $0.22 | $0.21 | $0.21 | $0.21 | 2,733 |
| 2021-06-11 | $0.21 | $0.22 | $0.20 | $0.22 | $0.22 | 10,330 |
| 2021-06-10 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 11,637 |
| 2021-06-09 | $0.22 | $0.22 | $0.20 | $0.21 | $0.21 | 9,023 |
| 2021-06-08 | $0.21 | $0.22 | $0.20 | $0.22 | $0.22 | 18,576 |
| 2021-06-07 | $0.22 | $0.26 | $0.20 | $0.23 | $0.23 | 66,548 |
| 2021-06-04 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 10,569 |
| 2021-06-03 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 54,386 |
| 2021-06-02 | $0.20 | $0.21 | $0.20 | $0.21 | $0.21 | 5,479 |
| 2021-06-01 | $0.19 | $0.22 | $0.19 | $0.22 | $0.22 | 33,916 |
| 2021-05-28 | $0.22 | $0.22 | $0.19 | $0.20 | $0.20 | 36,689 |
| 2021-05-27 | $0.19 | $0.21 | $0.19 | $0.21 | $0.21 | 18,346 |
| 2021-05-26 | $0.21 | $0.21 | $0.19 | $0.19 | $0.19 | 11,997 |
| 2021-05-25 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 1,569 |
| 2021-05-24 | $0.19 | $0.21 | $0.19 | $0.20 | $0.20 | 18,827 |
| 2021-05-21 | $0.19 | $0.23 | $0.19 | $0.19 | $0.19 | 115,401 |
| 2021-05-20 | $0.17 | $0.19 | $0.17 | $0.18 | $0.18 | 14,595 |
| 2021-05-19 | $0.18 | $0.18 | $0.17 | $0.17 | $0.17 | 19,388 |
| 2021-05-18 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 10,904 |
| 2021-05-17 | $0.19 | $0.20 | $0.19 | $0.19 | $0.19 | 33,322 |
| 2021-05-14 | $0.18 | $0.19 | $0.17 | $0.19 | $0.19 | 16,452 |
| 2021-05-13 | $0.19 | $0.19 | $0.17 | $0.17 | $0.17 | 12,721 |
| 2021-05-12 | $0.19 | $0.19 | $0.18 | $0.19 | $0.19 | 18,701 |
| 2021-05-11 | $0.19 | $0.19 | $0.17 | $0.19 | $0.19 | 74,423 |
| 2021-05-10 | $0.19 | $0.20 | $0.19 | $0.19 | $0.19 | 34,054 |
| 2021-05-07 | $0.19 | $0.21 | $0.19 | $0.19 | $0.19 | 32,749 |
| 2021-05-06 | $0.19 | $0.20 | $0.19 | $0.20 | $0.20 | 13,375 |
| 2021-05-05 | $0.20 | $0.21 | $0.20 | $0.20 | $0.20 | 27,232 |
| 2021-05-04 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 1,121 |
| 2021-05-03 | $0.20 | $0.20 | $0.19 | $0.20 | $0.20 | 66,101 |
| 2021-04-30 | $0.20 | $0.20 | $0.19 | $0.20 | $0.20 | 82,028 |
| 2021-04-29 | $0.20 | $0.20 | $0.19 | $0.19 | $0.19 | 52,924 |
| 2021-04-28 | $0.19 | $0.22 | $0.18 | $0.20 | $0.20 | 143,264 |
| 2021-04-27 | $0.19 | $0.20 | $0.19 | $0.20 | $0.20 | 16,511 |
| 2021-04-26 | $0.19 | $0.21 | $0.19 | $0.21 | $0.21 | 29,817 |
| 2021-04-23 | $0.20 | $0.20 | $0.19 | $0.20 | $0.20 | 26,052 |
| 2021-04-22 | $0.21 | $0.21 | $0.19 | $0.20 | $0.20 | 37,369 |
| 2021-04-21 | $0.20 | $0.21 | $0.19 | $0.21 | $0.21 | 7,545 |
| 2021-04-20 | $0.20 | $0.21 | $0.19 | $0.20 | $0.20 | 45,369 |
| 2021-04-19 | $0.22 | $0.23 | $0.20 | $0.20 | $0.20 | 101,485 |
| 2021-04-16 | $0.21 | $0.22 | $0.20 | $0.21 | $0.21 | 39,581 |
| 2021-04-15 | $0.20 | $0.22 | $0.19 | $0.21 | $0.21 | 43,288 |
| 2021-04-14 | $0.21 | $0.23 | $0.20 | $0.20 | $0.20 | 42,455 |
| 2021-04-13 | $0.21 | $0.23 | $0.21 | $0.23 | $0.23 | 34,592 |
| 2021-04-12 | $0.24 | $0.24 | $0.20 | $0.20 | $0.20 | 40,733 |
| 2021-04-09 | $0.21 | $0.27 | $0.21 | $0.25 | $0.25 | 194,289 |
| 2021-04-08 | $0.20 | $0.22 | $0.19 | $0.20 | $0.20 | 128,864 |
| 2021-04-07 | $0.21 | $0.22 | $0.20 | $0.21 | $0.21 | 55,781 |
| 2021-04-06 | $0.21 | $0.21 | $0.19 | $0.21 | $0.21 | 25,424 |
| 2021-04-05 | $0.21 | $0.22 | $0.19 | $0.20 | $0.20 | 123,723 |
| 2021-04-01 | $0.20 | $0.22 | $0.19 | $0.21 | $0.21 | 38,979 |
| 2021-03-31 | $0.19 | $0.21 | $0.18 | $0.20 | $0.20 | 134,683 |
| 2021-03-30 | $0.21 | $0.22 | $0.19 | $0.20 | $0.20 | 180,313 |
| 2021-03-29 | $0.23 | $0.23 | $0.19 | $0.21 | $0.21 | 49,022 |
| 2021-03-26 | $0.23 | $0.23 | $0.19 | $0.23 | $0.23 | 111,689 |
| 2021-03-25 | $0.21 | $0.23 | $0.16 | $0.21 | $0.21 | 311,701 |
| 2021-03-24 | $0.20 | $0.26 | $0.20 | $0.20 | $0.20 | 277,731 |
| 2021-03-23 | $0.23 | $0.23 | $0.19 | $0.19 | $0.19 | 99,238 |
| 2021-03-22 | $0.22 | $0.23 | $0.21 | $0.23 | $0.23 | 103,451 |
| 2021-03-19 | $0.20 | $0.23 | $0.20 | $0.20 | $0.20 | 154,093 |
| 2021-03-18 | $0.24 | $0.24 | $0.22 | $0.23 | $0.23 | 102,030 |
| 2021-03-17 | $0.24 | $0.24 | $0.22 | $0.23 | $0.23 | 187,238 |
| 2021-03-16 | $0.25 | $0.28 | $0.20 | $0.26 | $0.26 | 301,400 |
| 2021-03-15 | $0.28 | $0.28 | $0.22 | $0.24 | $0.24 | 134,097 |
| 2021-03-12 | $0.24 | $0.30 | $0.24 | $0.25 | $0.25 | 207,766 |
| 2021-03-11 | $0.20 | $0.25 | $0.20 | $0.24 | $0.24 | 60,025 |
| 2021-03-10 | $0.24 | $0.26 | $0.22 | $0.22 | $0.22 | 119,343 |
| 2021-03-09 | $0.21 | $0.23 | $0.21 | $0.22 | $0.22 | 39,250 |
| 2021-03-08 | $0.23 | $0.23 | $0.22 | $0.22 | $0.22 | 70,242 |
| 2021-03-05 | $0.21 | $0.24 | $0.20 | $0.23 | $0.23 | 91,627 |
| 2021-03-04 | $0.24 | $0.24 | $0.14 | $0.21 | $0.21 | 143,962 |
| 2021-03-03 | $0.26 | $0.27 | $0.25 | $0.25 | $0.25 | 66,782 |
| 2021-03-02 | $0.30 | $0.30 | $0.25 | $0.27 | $0.27 | 251,816 |
| 2021-03-01 | $0.28 | $0.32 | $0.28 | $0.30 | $0.30 | 207,383 |
| 2021-02-26 | $0.29 | $0.30 | $0.23 | $0.27 | $0.27 | 311,268 |
| 2021-02-25 | $0.31 | $0.33 | $0.25 | $0.27 | $0.27 | 207,298 |
| 2021-02-24 | $0.35 | $0.35 | $0.30 | $0.32 | $0.32 | 221,264 |
| 2021-02-23 | $0.35 | $0.35 | $0.30 | $0.34 | $0.34 | 270,233 |
| 2021-02-22 | $0.37 | $0.39 | $0.34 | $0.35 | $0.35 | 207,265 |
| 2021-02-19 | $0.39 | $0.42 | $0.38 | $0.38 | $0.38 | 172,298 |
| 2021-02-18 | $0.39 | $0.40 | $0.36 | $0.38 | $0.38 | 122,991 |
| 2021-02-17 | $0.42 | $0.42 | $0.40 | $0.40 | $0.40 | 95,510 |
| 2021-02-16 | $0.40 | $0.42 | $0.40 | $0.42 | $0.42 | 183,498 |
| 2021-02-12 | $0.42 | $0.42 | $0.36 | $0.39 | $0.39 | 208,296 |
| 2021-02-11 | $0.45 | $0.45 | $0.41 | $0.42 | $0.42 | 1,097,428 |
| 2021-02-10 | $0.53 | $0.53 | $0.42 | $0.45 | $0.45 | 830,699 |
| 2021-02-09 | $0.56 | $0.57 | $0.49 | $0.53 | $0.53 | 1,339,380 |
| 2021-02-08 | $0.81 | $0.94 | $0.44 | $0.51 | $0.51 | 1,614,646 |
| 2021-02-05 | $0.27 | $0.33 | $0.21 | $0.33 | $0.33 | 1,971,195 |
Ventoux CCM Acquisition Corp (VTAQR) News Headlines
Recent Ventoux CCM Acquisition Corp (VTAQR) News
Similar Companies to Ventoux CCM Acquisition Corp (VTAQR) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |