10X Capital Venture Acquisition Corp. II
VCXAUNASDAQFinancial Services
$8.44
$-1.76(-17.25%)
Market Cap$73639000
P/E Ratio—
52W High$13.38
52W Low$7.4
10X Capital Venture Acquisition Corp. II（VCXAU）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
vcxau · 日线历史（复权）· FMP · 截至 2023年12月6日
5-Year High5Y
$13.38
Dec 5, 2023
-36.9% from here
5-Year Low5Y
$7.40
Nov 27, 2023
+14.1% from low
IPO Priceadj.
$9.94
Aug 11, 2021
-15.1% 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 · VCXAU
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Dec 6, 2023 | $10.90 | $11.06 | $7.90 | $8.44 | $8.44 | 11K | -22.57% |
| Dec 5, 2023 | $9.90 | $13.38 | $9.71 | $10.20 | $10.20 | 13K | +3.03% |
| Dec 4, 2023 | $10.05 | $10.94 | $9.50 | $10.00 | $10.00 | 4K | -0.50% |
| Dec 1, 2023 | $10.13 | $10.85 | $9.60 | $9.96 | $9.96 | 6K | -1.68% |
| Nov 30, 2023 | $9.50 | $10.92 | $9.50 | $9.80 | $9.80 | 16K | +3.16% |
| Nov 29, 2023 | $10.49 | $10.49 | $10.10 | $10.10 | $10.10 | 3K | -3.72% |
| Nov 28, 2023 | $8.90 | $8.90 | $8.61 | $8.61 | $8.61 | 2K | -3.26% |
| Nov 27, 2023 | $9.83 | $9.83 | $7.40 | $8.90 | $8.90 | 8K | -9.46% |
| Nov 24, 2023 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0K | +0.00% |
| Nov 22, 2023 | $10.48 | $10.50 | $10.48 | $10.50 | $10.50 | 0K | +0.19% |
| Nov 21, 2023 | $10.60 | $10.64 | $10.60 | $10.64 | $10.64 | 0K | +0.41% |
| Nov 20, 2023 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 0K | +0.00% |
| Nov 17, 2023 | $10.61 | $10.61 | $10.61 | $10.61 | $10.61 | 0K | +0.00% |
| Nov 16, 2023 | $10.61 | $10.61 | $10.61 | $10.61 | $10.61 | 0K | +0.00% |
| Nov 15, 2023 | $10.61 | $10.61 | $10.61 | $10.61 | $10.61 | 0K | +0.00% |
| Nov 14, 2023 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 0K | +0.00% |
| Nov 13, 2023 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 0K | +0.00% |
| Nov 10, 2023 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 0K | +0.00% |
| Nov 9, 2023 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 0K | +0.00% |
| Nov 8, 2023 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 0K | +0.00% |
Showing 1–20 of 585 records
Annual Stock Price Performance · VCXAU
Jan 1 → Dec 31 · 3 years2023-14.7%$9.90 → $8.44
-14.7%
2022-5.4%$10.45 → $9.89
-5.4%
2021+5.1%$9.91 → $10.42
+5.1%
Best Year2021 · +5.1%
Worst Year2023 · -14.7%
Positive Years1 / 3
Avg Annual Return-5.0%
3Y Total Return-14.8%
3Y CAGR~-5.2% / 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 VCXAU?
If you invested $1,000 in VCXAU at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$849
Total Return-15.1%
CAGR~-3.2% / yr
Profit$-151
Based on Aug 11, 2021 · $9.94Split & 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（VCXAU）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 $8.44。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
VCXAU 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。
VCXAU 历史股价FMP 日线复权 OHLCV