JONE Historical Prices
Jones Ventures INTL Acquisition1 Corp Class A Ordinary Shares · daily open, high, low, close & volume
Trading days
27
Period high
9.90
Period low
9.80
Period change
+0.05%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 4, 2026 | 9.81 | 9.82 | 9.80 | 9.82 | +0.05% | 498 |
| Nov 3, 2026 | 9.82 | 9.82 | 9.82 | 9.82 | +0.00% | 100,011 |
| Nov 2, 2026 | 9.82 | 9.82 | 9.81 | 9.82 | +0.10% | 42,937 |
| Oct 21, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | +0.00% | 50,016 |
| Oct 19, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | +0.00% | 946 |
| Oct 15, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | +0.00% | 244 |
| Oct 14, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | +0.00% | 300,028 |
| Oct 9, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | -0.41% | 100,008 |
| Oct 8, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | +0.41% | 163 |
| Oct 7, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | +0.00% | 193 |
| Oct 5, 2026 | 9.81 | 9.82 | 9.81 | 9.81 | -0.10% | 494,015 |
| Oct 2, 2026 | 9.82 | 9.82 | 9.82 | 9.82 | +0.00% | 28,525 |
| Sep 30, 2026 | 9.82 | 9.82 | 9.82 | 9.82 | +0.00% | 150,131 |
| Sep 29, 2026 | 9.82 | 9.82 | 9.82 | 9.82 | +0.00% | 213 |
| Sep 28, 2026 | 9.82 | 9.82 | 9.82 | 9.82 | -0.10% | 1,129 |
| Sep 25, 2026 | 9.83 | 9.83 | 9.83 | 9.83 | +0.10% | 5,831 |
| Sep 24, 2026 | 9.82 | 9.82 | 9.82 | 9.82 | -0.30% | 5,163 |
| Sep 21, 2026 | 9.82 | 9.85 | 9.82 | 9.85 | +0.23% | 108,273 |
| Sep 18, 2026 | 9.83 | 9.83 | 9.83 | 9.83 | +0.08% | 250 |
| Sep 17, 2026 | 9.82 | 9.83 | 9.82 | 9.82 | +0.00% | 188,944 |
| Sep 16, 2026 | 9.82 | 9.82 | 9.82 | 9.82 | -0.10% | 563 |
| Sep 15, 2026 | 9.83 | 9.84 | 9.83 | 9.83 | +0.10% | 1,052 |
| Sep 14, 2026 | 9.86 | 9.86 | 9.82 | 9.82 | +0.00% | 3,677 |
| Sep 11, 2026 | 9.83 | 9.83 | 9.82 | 9.82 | -0.71% | 3,661 |
| Sep 9, 2026 | 9.90 | 9.90 | 9.82 | 9.89 | +0.71% | 2,207 |
| Sep 8, 2026 | 9.81 | 9.90 | 9.81 | 9.82 | +0.00% | 44,083 |
| Sep 4, 2026 | 9.81 | 9.82 | 9.81 | 9.82 | - | 154,400 |
Daily open, high, low, close and volume for Jones Ventures INTL Acquisition1 Corp Class A Ordinary Shares (JONE). Showing 27 trading days. Unadjusted prices.