Vanta Holdings Inc. (CSE:VNTA)
Canada
· Delayed Price · Currency is CAD 1.600
+0.200 (14.29%)
Mar 5, 2026, 2:57 PM EST
Vanta Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1.50 | 1.60 | 1.50 | 1.60 | 1.60 | 14.29% | 700 |
| Mar 4, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 3.70% | 5,340 |
| Mar 3, 2026 | 1.60 | 1.60 | 1.30 | 1.35 | 1.35 | -18.18% | 2,903 |
| Mar 2, 2026 | 1.76 | 1.76 | 1.65 | 1.65 | 1.65 | -5.71% | 1,246 |
| Feb 27, 2026 | 1.90 | 1.90 | 1.75 | 1.75 | 1.75 | -7.89% | 700 |
| Feb 24, 2026 | 2.05 | 2.05 | 1.50 | 1.90 | 1.90 | -9.52% | 15,653 |
| Feb 23, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | 300 |
| Feb 20, 2026 | 2.15 | 2.15 | 2.10 | 2.10 | 2.10 | - | 1,567 |
| Feb 19, 2026 | 1.90 | 2.10 | 1.90 | 2.10 | 2.10 | 13.51% | 2,600 |
| Feb 17, 2026 | 1.80 | 1.85 | 1.75 | 1.85 | 1.85 | 2.78% | 2,601 |
| Feb 13, 2026 | 2.35 | 2.35 | 1.80 | 1.80 | 1.80 | -26.53% | 12,315 |
| Feb 12, 2026 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | -2.00% | 112 |
| Feb 11, 2026 | 2.05 | 2.50 | 2.05 | 2.50 | 2.50 | 25.00% | 1,800 |
| Feb 10, 2026 | 2.10 | 2.10 | 2.00 | 2.00 | 2.00 | -5.66% | 3,314 |
| Feb 9, 2026 | 2.36 | 2.36 | 2.12 | 2.12 | 2.12 | -7.83% | 702 |
| Feb 6, 2026 | 2.25 | 2.30 | 2.25 | 2.30 | 2.30 | -2.13% | 1,200 |
| Feb 5, 2026 | 2.40 | 2.40 | 2.35 | 2.35 | 2.35 | 4.44% | 300 |
| Feb 4, 2026 | 2.55 | 2.55 | 2.25 | 2.25 | 2.25 | -11.76% | 1,012 |
| Feb 3, 2026 | 2.45 | 2.55 | 2.25 | 2.55 | 2.55 | 6.25% | 10,841 |
| Jan 30, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 6.67% | 500 |
| Jan 29, 2026 | 2.45 | 2.45 | 2.25 | 2.25 | 2.25 | -8.16% | 19,800 |
| Jan 28, 2026 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | - | 176 |
| Jan 21, 2026 | 2.40 | 2.45 | 2.40 | 2.45 | 2.45 | 9.37% | 2,305 |
| Jan 16, 2026 | 2.20 | 2.24 | 2.20 | 2.24 | 2.24 | 1.82% | 3,540 |
| Jan 15, 2026 | 2.19 | 2.20 | 2.19 | 2.20 | 2.20 | - | 1,103 |
| Jan 14, 2026 | 1.70 | 2.20 | 1.70 | 2.20 | 2.20 | 25.71% | 1,386 |
| Jan 13, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -10.26% | - |
| Jan 12, 2026 | 2.00 | 2.00 | 1.90 | 1.95 | 1.95 | -2.50% | 2,500 |
| Jan 9, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 150 |
| Jan 8, 2026 | 1.95 | 2.00 | 1.95 | 2.00 | 2.00 | - | 4,180 |
| Jan 7, 2026 | 2.20 | 2.20 | 1.45 | 2.00 | 2.00 | -13.04% | 38,137 |
| Jan 5, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | 50 |
| Dec 29, 2025 | 2.45 | 2.45 | 2.30 | 2.30 | 2.30 | -6.12% | 265 |
| Dec 24, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | 6.52% | 450 |
| Dec 23, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -8.00% | 300 |
| Dec 19, 2025 | 2.40 | 2.50 | 2.40 | 2.50 | 2.50 | 13.64% | 1,202 |
| Dec 18, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -4.35% | 50 |
| Dec 17, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -4.17% | 100 |
| Dec 12, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 20.00% | 114 |
| Dec 10, 2025 | 2.20 | 2.20 | 2.00 | 2.00 | 2.00 | -16.67% | 250 |
| Dec 8, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 9.09% | 200 |
| Dec 5, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | 120 |
| Dec 4, 2025 | 2.30 | 2.30 | 2.20 | 2.20 | 2.20 | -8.33% | 2,350 |
| Dec 3, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | -4.00% | 450 |
| Dec 2, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -1.96% | 112 |
| Nov 21, 2025 | 2.60 | 2.60 | 2.55 | 2.55 | 2.55 | -3.77% | 523 |
| Nov 17, 2025 | 2.60 | 2.70 | 2.60 | 2.65 | 2.65 | 1.92% | 3,750 |
| Nov 14, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | 100 |
| Nov 12, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | 750 |
| Nov 10, 2025 | 2.65 | 2.65 | 2.60 | 2.60 | 2.60 | - | 1,201 |
| Nov 7, 2025 | 2.70 | 2.70 | 2.60 | 2.60 | 2.60 | -7.14% | 1,100 |
| Nov 6, 2025 | 3.00 | 3.00 | 2.70 | 2.80 | 2.80 | -9.68% | 1,200 |
| Nov 5, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 100 |
| Nov 4, 2025 | 3.20 | 3.20 | 3.10 | 3.10 | 3.10 | -4.62% | 300 |
| Nov 3, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 1.56% | 400 |
| Oct 31, 2025 | 3.20 | 3.20 | 3.15 | 3.20 | 3.20 | - | 821 |
| Oct 30, 2025 | 3.00 | 3.30 | 3.00 | 3.20 | 3.20 | 6.67% | 3,710 |
| Oct 29, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 1.69% | 2,000 |
| Oct 28, 2025 | 2.90 | 2.95 | 2.90 | 2.95 | 2.95 | 1.72% | 850 |
| Oct 27, 2025 | 3.20 | 3.20 | 2.90 | 2.90 | 2.90 | -10.77% | 600 |
| Oct 24, 2025 | 2.00 | 3.25 | 2.00 | 3.25 | 3.25 | 54.76% | 7,272 |
| Oct 23, 2025 | 2.10 | 2.10 | 1.80 | 2.10 | 2.10 | -2.33% | 1,603 |
| Oct 21, 2025 | 2.40 | 2.40 | 2.15 | 2.15 | 2.15 | -14.00% | 202 |
| Oct 20, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -5.66% | 50 |
| Oct 17, 2025 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | -11.67% | 50 |
| Oct 14, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 11.11% | 359 |
| Oct 10, 2025 | 3.00 | 3.00 | 2.70 | 2.70 | 2.70 | 35.00% | 299 |
| Oct 9, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -25.93% | 200 |
| Oct 6, 2025 | 2.90 | 2.90 | 2.70 | 2.70 | 2.70 | -10.00% | 250 |
| Oct 3, 2025 | 3.20 | 3.20 | 3.00 | 3.00 | 3.00 | -6.25% | 355 |
| Oct 1, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -3.03% | 100 |
| Sep 30, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | 50 |
| Sep 26, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | 100 |
| Sep 25, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 3.12% | 526 |
| Sep 24, 2025 | 3.25 | 3.25 | 3.20 | 3.20 | 3.20 | -1.54% | 400 |
| Sep 19, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -5.80% | 56 |
| Sep 17, 2025 | 2.80 | 3.45 | 2.80 | 3.45 | 3.45 | 25.45% | 2,205 |
| Sep 16, 2025 | 2.60 | 2.80 | 2.50 | 2.75 | 2.75 | 1.85% | 2,320 |
| Sep 15, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -3.57% | 1,563 |
| Sep 12, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | 190 |
| Sep 8, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | 500 |