10X Capital Venture Acquisition Corp. II
VCXANASDAQFinancial Services
$9.15
$-1.41(-13.35%)
Market Cap$86387154
P/E Ratio—
52W High$15.89
52W Low$7.34
10X Capital Venture Acquisition Corp. II（VCXA）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
vcxa · 日线历史（复权）· FMP · 截至 2023年12月6日
5-Year High5Y
$15.89
Dec 5, 2023
-42.4% from here
5-Year Low5Y
$7.34
Dec 6, 2023
+24.7% from low
IPO Priceadj.
$9.80
Oct 5, 2021
-6.6% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · VCXA
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Dec 6, 2023 | $11.00 | $11.04 | $7.34 | $9.15 | $9.15 | 104K | -16.82% |
| Dec 5, 2023 | $10.01 | $15.89 | $9.90 | $10.47 | $10.47 | 83K | +4.60% |
| Dec 4, 2023 | $8.99 | $11.64 | $8.11 | $9.89 | $9.89 | 11K | +10.01% |
| Dec 1, 2023 | $9.00 | $10.15 | $9.00 | $9.41 | $9.41 | 2K | +4.56% |
| Nov 30, 2023 | $9.46 | $10.20 | $8.40 | $9.69 | $9.69 | 10K | +2.43% |
| Nov 29, 2023 | $10.60 | $11.31 | $10.60 | $10.62 | $10.62 | 24K | +0.19% |
| Nov 28, 2023 | $8.20 | $8.53 | $8.15 | $8.50 | $8.50 | 5K | +3.66% |
| Nov 27, 2023 | $10.20 | $10.20 | $7.68 | $8.50 | $8.50 | 30K | -16.67% |
| Nov 24, 2023 | $10.63 | $10.69 | $10.63 | $10.65 | $10.65 | 15K | +0.19% |
| Nov 22, 2023 | $10.66 | $10.66 | $10.66 | $10.66 | $10.66 | 0K | +0.00% |
| Nov 21, 2023 | $10.63 | $10.70 | $10.63 | $10.67 | $10.67 | 4K | +0.38% |
| Nov 20, 2023 | $10.76 | $10.76 | $10.63 | $10.65 | $10.65 | 1K | -1.02% |
| Nov 17, 2023 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 1K | +0.00% |
| Nov 16, 2023 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 3K | +0.00% |
| Nov 15, 2023 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 2K | +0.00% |
| Nov 14, 2023 | $10.61 | $10.63 | $10.61 | $10.63 | $10.63 | 1K | +0.19% |
| Nov 13, 2023 | $10.61 | $10.62 | $10.61 | $10.61 | $10.61 | 2K | +0.00% |
| Nov 10, 2023 | $10.60 | $10.61 | $10.60 | $10.61 | $10.61 | 19K | +0.09% |
| Nov 9, 2023 | $10.60 | $10.63 | $10.60 | $10.63 | $10.63 | 4K | +0.26% |
| Nov 8, 2023 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 0K | +0.00% |
Showing 1–20 of 547 records
Annual Stock Price Performance · VCXA
Jan 1 → Dec 31 · 3 years2023-7.6%$9.90 → $9.15
-7.6%
2022+1.1%$9.79 → $9.89
+1.1%
2021+2.3%$9.57 → $9.79
+2.3%
Best Year2021 · +2.3%
Worst Year2023 · -7.6%
Positive Years2 / 3
Avg Annual Return-1.4%
3Y Total Return-4.4%
3Y CAGR~-1.5% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$486.84+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$729,760.00+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$311.11+0.00%
Mkt Cap $833.6B
Visa Inc.
V
$319.67+0.00%
Mkt Cap $612.8B
Mastercard Incorporated
MA
$485.67+0.00%
Mkt Cap $429.1B
Royal Bank of Canada
RY.TO
$272.63+0.00%
Mkt Cap $380.8B
Bank of America Corporation
BAC
$53.63+0.00%
Mkt Cap $380.6B
Morgan Stanley
MS
$212.24+0.00%
Mkt Cap $334.8B
HSBC Holdings plc
HSBC
$91.53+0.00%
Mkt Cap $314.6B
The Goldman Sachs Group, Inc.
GS
$1,045.00+0.00%
Mkt Cap $308.3BWhat If You Invested in VCXA?
If you invested $1,000 in VCXA at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$934
Total Return-6.6%
CAGR~-1.4% / yr
Profit$-66
Based on Oct 5, 2021 · $9.80Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
10X Capital Venture Acquisition Corp. II（VCXA）所属板块为 Financial Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $9.15。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
VCXA 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
VCXA 历史股价FMP 日线复权 OHLCV