Vendome Acquisition Corporation I (VNME)
NASDAQ: VNME · Real-Time Price · USD
10.15
+0.07 (0.69%)
Mar 6, 2026, 4:00 PM EDT - Market closed
VNME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 10.08 | 10.11 | 10.08 | 10.08 | 10.08 | - | 802,993 |
| Feb 19, 2026 | 10.09 | 10.09 | 10.08 | 10.08 | 10.08 | -0.20% | 2,134 |
| Feb 18, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.30% | 790 |
| Feb 13, 2026 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 0.40% | 129 |
| Feb 12, 2026 | 10.13 | 10.13 | 10.09 | 10.09 | 10.09 | -0.30% | 5,512 |
| Feb 5, 2026 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | - | 10,050 |
| Feb 4, 2026 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 0.10% | 71,180 |
| Feb 3, 2026 | 10.10 | 10.12 | 10.10 | 10.11 | 10.11 | 0.10% | 114,084 |
| Jan 30, 2026 | 10.08 | 10.10 | 10.08 | 10.10 | 10.10 | - | 1,089 |
| Jan 29, 2026 | 10.06 | 10.10 | 10.06 | 10.10 | 10.10 | 0.10% | 249,792 |
| Jan 27, 2026 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 0.10% | 4,025 |
| Jan 26, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0.10% | 205 |
| Jan 23, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 0.40% | 15,101 |
| Jan 21, 2026 | 10.03 | 10.05 | 10.03 | 10.03 | 10.03 | -0.10% | 50,144 |
| Jan 16, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | -0.30% | 6,025 |
| Jan 15, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 0.30% | 100,053 |
| Jan 12, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | -0.20% | 35,329 |
| Jan 9, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0.20% | 616 |
| Jan 8, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0.24% | 7,725 |
| Jan 7, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | -0.14% | 123 |
| Jan 5, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - | 6,350 |
| Dec 23, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | -0.20% | 969 |
| Dec 18, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | -0.20% | 102 |
| Dec 12, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - | 102 |
| Dec 11, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - | 105 |
| Dec 10, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - | 103 |
| Dec 9, 2025 | 10.07 | 10.07 | 10.05 | 10.07 | 10.07 | 0.30% | 833 |
| Dec 5, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | -0.10% | 44,603 |
| Dec 4, 2025 | 10.05 | 10.07 | 10.05 | 10.05 | 10.05 | - | 6,701 |
| Dec 3, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - | 101 |
| Dec 2, 2025 | 10.01 | 10.05 | 10.01 | 10.05 | 10.05 | -0.30% | 504 |
| Dec 1, 2025 | 10.06 | 10.08 | 10.06 | 10.08 | 10.08 | 0.30% | 4,636 |
| Nov 28, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - | 137 |
| Nov 26, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - | 104 |
| Nov 25, 2025 | 10.01 | 10.05 | 10.01 | 10.05 | 10.05 | - | 1,281 |
| Nov 24, 2025 | 10.02 | 10.05 | 10.02 | 10.05 | 10.05 | - | 3,148 |
| Nov 21, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0.40% | 253 |
| Nov 20, 2025 | 10.01 | 10.05 | 10.01 | 10.01 | 10.01 | -0.40% | 147,900 |
| Nov 18, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - | 105 |
| Nov 17, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0.40% | 150 |
| Nov 13, 2025 | 10.05 | 10.05 | 10.01 | 10.01 | 10.01 | -0.33% | 7,833 |
| Nov 12, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0.03% | 100 |
| Nov 11, 2025 | 10.02 | 10.05 | 10.02 | 10.04 | 10.04 | 0.10% | 1,936 |
| Nov 10, 2025 | 10.02 | 10.05 | 10.02 | 10.03 | 10.03 | - | 1,232 |
| Nov 7, 2025 | 10.02 | 10.05 | 10.02 | 10.03 | 10.03 | 0.10% | 8,899 |
| Nov 6, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - | 5,102 |
| Nov 5, 2025 | 10.02 | 10.02 | 10.00 | 10.02 | 10.02 | - | 15,875 |
| Nov 3, 2025 | 10.01 | 10.02 | 10.01 | 10.02 | 10.02 | - | 1,887 |
| Oct 31, 2025 | 10.02 | 10.05 | 10.02 | 10.02 | 10.02 | -0.30% | 10,455 |
| Oct 30, 2025 | 10.02 | 10.05 | 10.02 | 10.05 | 10.05 | 0.30% | 39,882 |
| Oct 29, 2025 | 10.01 | 10.02 | 10.01 | 10.02 | 10.02 | - | 50,164 |
| Oct 28, 2025 | 10.01 | 10.02 | 9.99 | 10.02 | 10.02 | 0.20% | 68,552 |
| Oct 27, 2025 | 9.97 | 10.01 | 9.97 | 10.00 | 10.00 | -0.20% | 10,406 |
| Oct 24, 2025 | 10.00 | 10.02 | 10.00 | 10.02 | 10.02 | 0.40% | 242,042 |
| Oct 23, 2025 | 9.94 | 9.98 | 9.94 | 9.98 | 9.98 | -0.40% | 1,186 |
| Oct 22, 2025 | 10.00 | 10.02 | 9.99 | 10.02 | 10.02 | 0.20% | 1,796 |
| Oct 20, 2025 | 10.00 | 10.02 | 10.00 | 10.00 | 10.00 | -0.50% | 5,366 |
| Oct 17, 2025 | 10.00 | 10.05 | 10.00 | 10.05 | 10.05 | 0.30% | 6,644 |
| Oct 16, 2025 | 10.00 | 10.02 | 10.00 | 10.02 | 10.02 | 0.20% | 25,375 |
| Oct 15, 2025 | 10.00 | 10.00 | 9.98 | 10.00 | 10.00 | -0.10% | 1,164 |
| Oct 14, 2025 | 9.97 | 10.01 | 9.97 | 10.01 | 10.01 | 0.40% | 31,234 |
| Oct 13, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | -0.10% | 249 |
| Oct 10, 2025 | 9.95 | 9.98 | 9.95 | 9.98 | 9.98 | 0.09% | 22,537 |
| Oct 9, 2025 | 9.93 | 10.00 | 9.92 | 9.97 | 9.97 | 0.11% | 36,112 |
| Oct 8, 2025 | 9.95 | 9.96 | 9.95 | 9.96 | 9.96 | 0.10% | 50,782 |
| Oct 7, 2025 | 9.95 | 9.95 | 9.90 | 9.95 | 9.95 | - | 42,752 |
| Oct 6, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | 400 |
| Oct 3, 2025 | 9.95 | 9.95 | 9.92 | 9.95 | 9.95 | 0.04% | 1,002 |
| Oct 1, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0.16% | 10,010 |
| Sep 29, 2025 | 9.93 | 9.95 | 9.93 | 9.93 | 9.93 | -0.10% | 223,846 |
| Sep 26, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - | 370 |
| Sep 25, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 0.20% | 1,507 |
| Sep 24, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | - | 69,045 |
| Sep 22, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | -0.10% | 252 |
| Sep 19, 2025 | 9.91 | 9.94 | 9.91 | 9.93 | 9.93 | 0.10% | 71,729 |
| Sep 18, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 0.10% | 13,218 |
| Sep 17, 2025 | 9.92 | 9.92 | 9.91 | 9.91 | 9.91 | -0.10% | 123,713 |
| Sep 16, 2025 | 9.93 | 9.93 | 9.92 | 9.92 | 9.92 | - | 301 |
| Sep 15, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | - | 1,180 |
| Sep 11, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | - | 10,645 |
| Sep 10, 2025 | 9.91 | 9.92 | 9.91 | 9.92 | 9.92 | - | 29,264 |
| Sep 9, 2025 | 9.90 | 9.92 | 9.90 | 9.92 | 9.92 | 0.20% | 76,727 |
| Sep 8, 2025 | 9.92 | 9.92 | 9.90 | 9.90 | 9.90 | -0.20% | 4,965 |
| Sep 5, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | - | 934 |
| Sep 4, 2025 | 9.91 | 9.92 | 9.90 | 9.92 | 9.92 | 0.10% | 801,897 |
| Sep 3, 2025 | 9.90 | 9.91 | 9.89 | 9.91 | 9.91 | 0.11% | 1,028,165 |
| Sep 2, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -0.01% | 2,869 |
| Aug 29, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | 87,150 |
| Aug 28, 2025 | 9.92 | 9.93 | 9.90 | 9.90 | 9.90 | -0.20% | 402,647 |