WinVest Acquisition Corp.
WINVOTCFinancial Services● Active
$13.50
+$0.95(+7.57%)
Market Cap$41592825
P/E Ratio—
52W High$13.5
52W Low$12.53
WinVest Acquisition Corp.（WINV）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
winv · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$30.80
Oct 1, 2021
-56.2% from here
5-Year Low5Y
$9.70
Oct 4, 2021
+39.2% from low
IPO Priceadj.
$30.80
Sep 30, 2021
-56.2% since IPO
1 Year Ago
$12.53
Jun 9, 2025
+7.7% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · WINV
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 0K | +0.00% |
| Jun 4, 2026 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 0K | +0.00% |
| Jun 3, 2026 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 0K | +0.00% |
| Jun 2, 2026 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 0K | +0.00% |
| Jun 1, 2026 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 0K | +0.00% |
| May 29, 2026 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 0K | +0.00% |
| May 28, 2026 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 0K | +0.00% |
| May 27, 2026 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 0K | +0.00% |
| May 26, 2026 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 0K | +0.00% |
| May 22, 2026 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 0K | +0.00% |
| May 21, 2026 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 0K | +0.00% |
| May 20, 2026 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 0K | +0.00% |
| May 19, 2026 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 0K | +0.00% |
| May 18, 2026 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 0K | +0.00% |
| May 15, 2026 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 0K | +0.00% |
| May 14, 2026 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 0K | +0.00% |
| May 13, 2026 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 0K | +0.00% |
| May 12, 2026 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 0K | +0.00% |
| May 11, 2026 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 0K | +0.00% |
| May 8, 2026 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 0K | +0.00% |
Showing 1–20 of 1,128 records
Annual Stock Price Performance · WINV
Jan 1 → Dec 31 · 6 years2026+0.0%$12.55 → $12.55
+0.0%
2025+4.6%$12.00 → $12.55
+4.6%
2024+9.2%$10.99 → $12.00
+9.2%
2023+6.1%$10.36 → $10.99
+6.1%
2022+5.5%$9.82 → $10.36
+5.5%
2021-66.3%$29.10 → $9.82
-66.3%
Best Year2024 · +9.2%
Worst Year2021 · -66.3%
Positive Years5 / 6
Avg Annual Return-6.8%
6Y Total Return-56.9%
6Y CAGR~-13.1% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-A
$729,870.00+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-B
$486.26+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$314.50+0.00%
Mkt Cap $842.7B
Visa Inc.
V
$320.81+0.00%
Mkt Cap $614.9B
Mastercard Incorporated
MA
$490.23+0.00%
Mkt Cap $433.2B
Bank of America Corporation
BAC
$54.43+0.00%
Mkt Cap $386.3B
Royal Bank of Canada
RY.TO
$274.81+0.00%
Mkt Cap $383.8B
Morgan Stanley
MS
$213.59+0.00%
Mkt Cap $336.9B
HSBC Holdings plc
HSBC
$90.85+0.00%
Mkt Cap $312.2B
The Goldman Sachs Group, Inc.
GS
$1,054.98+0.00%
Mkt Cap $311.2BWhat If You Invested in WINV?
If you invested $1,000 in WINV at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$438
Total Return-56.2%
CAGR~-15.2% / yr
Profit$-562
Based on Sep 30, 2021 · $30.80Split & 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
WinVest Acquisition Corp.（WINV）所属板块为 Financial Services，主要交易场所为 OTC。本页行情快照中的最近价为 $13.50。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
WINV 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。
WINV 历史股价FMP 日线复权 OHLCV