Verona New Jersey (VRN)
May 12, 2025 - VRN was delisted (reason: acquired by Whitecap)
6.01
0.00 (0.00%)
Inactive · Last trade price
on May 9, 2025
Veren Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2025 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | - | - |
| May 14, 2025 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | - | - |
| May 13, 2025 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | - | - |
| May 12, 2025 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | - | - |
| May 9, 2025 | 6.07 | 6.12 | 5.95 | 6.01 | 6.01 | - | 28,331,552 |
| May 8, 2025 | 5.91 | 6.05 | 5.85 | 6.01 | 6.01 | 2.91% | 20,080,048 |
| May 7, 2025 | 5.81 | 5.85 | 5.74 | 5.84 | 5.84 | 0.34% | 27,501,185 |
| May 6, 2025 | 5.80 | 5.90 | 5.73 | 5.82 | 5.82 | 1.22% | 32,591,043 |
| May 5, 2025 | 5.74 | 5.84 | 5.72 | 5.75 | 5.75 | -2.87% | 19,674,460 |
| May 2, 2025 | 5.99 | 6.04 | 5.86 | 5.92 | 5.92 | 0.17% | 28,676,750 |
| May 1, 2025 | 5.83 | 6.07 | 5.83 | 5.91 | 5.91 | - | 35,630,059 |
| Apr 30, 2025 | 5.99 | 6.01 | 5.83 | 5.91 | 5.91 | -2.96% | 30,724,292 |
| Apr 29, 2025 | 6.10 | 6.18 | 6.07 | 6.09 | 6.09 | -1.62% | 15,665,649 |
| Apr 28, 2025 | 6.13 | 6.25 | 6.11 | 6.19 | 6.19 | 0.98% | 18,826,004 |
| Apr 25, 2025 | 6.08 | 6.22 | 6.04 | 6.13 | 6.13 | 0.33% | 21,609,850 |
| Apr 24, 2025 | 6.03 | 6.15 | 5.99 | 6.11 | 6.11 | 2.69% | 25,488,659 |
| Apr 23, 2025 | 6.17 | 6.19 | 5.89 | 5.95 | 5.95 | -2.30% | 28,513,739 |
| Apr 22, 2025 | 6.11 | 6.20 | 6.04 | 6.09 | 6.09 | 1.84% | 21,750,434 |
| Apr 21, 2025 | 6.04 | 6.15 | 5.93 | 5.98 | 5.98 | -2.45% | 20,779,994 |
| Apr 17, 2025 | 6.03 | 6.21 | 6.02 | 6.13 | 6.13 | 2.85% | 29,639,418 |
| Apr 16, 2025 | 5.80 | 6.09 | 5.79 | 5.96 | 5.96 | 3.65% | 24,722,495 |
| Apr 15, 2025 | 5.79 | 5.94 | 5.69 | 5.75 | 5.75 | -0.69% | 23,922,357 |
| Apr 14, 2025 | 5.90 | 5.90 | 5.67 | 5.79 | 5.79 | 0.87% | 25,994,580 |
| Apr 11, 2025 | 5.53 | 5.76 | 5.42 | 5.74 | 5.74 | 4.94% | 30,884,411 |
| Apr 10, 2025 | 5.64 | 5.70 | 5.35 | 5.47 | 5.47 | -6.97% | 35,242,190 |
| Apr 9, 2025 | 4.93 | 5.95 | 4.93 | 5.88 | 5.88 | 13.95% | 39,220,453 |
| Apr 8, 2025 | 5.78 | 5.78 | 5.06 | 5.16 | 5.16 | -6.52% | 45,578,867 |
| Apr 7, 2025 | 5.15 | 5.70 | 5.04 | 5.52 | 5.52 | -0.18% | 23,310,206 |
| Apr 4, 2025 | 5.89 | 5.91 | 5.40 | 5.53 | 5.53 | -11.80% | 27,600,574 |
| Apr 3, 2025 | 6.30 | 6.55 | 6.25 | 6.27 | 6.27 | -6.14% | 32,687,461 |
| Apr 2, 2025 | 6.54 | 6.68 | 6.52 | 6.68 | 6.68 | 0.91% | 16,217,010 |
| Apr 1, 2025 | 6.62 | 6.63 | 6.52 | 6.62 | 6.62 | - | 17,144,622 |
| Mar 31, 2025 | 6.52 | 6.67 | 6.50 | 6.62 | 6.62 | -0.60% | 19,878,758 |
| Mar 28, 2025 | 6.68 | 6.75 | 6.60 | 6.66 | 6.66 | -0.60% | 19,759,668 |
| Mar 27, 2025 | 6.72 | 6.82 | 6.67 | 6.70 | 6.70 | -1.18% | 12,270,700 |
| Mar 26, 2025 | 6.82 | 6.92 | 6.76 | 6.78 | 6.78 | 0.15% | 15,627,885 |
| Mar 25, 2025 | 6.72 | 6.83 | 6.72 | 6.77 | 6.77 | 1.35% | 14,964,508 |
| Mar 24, 2025 | 6.65 | 6.76 | 6.62 | 6.68 | 6.68 | 0.75% | 14,615,287 |
| Mar 21, 2025 | 6.58 | 6.66 | 6.52 | 6.63 | 6.63 | - | 17,281,230 |
| Mar 20, 2025 | 6.55 | 6.73 | 6.51 | 6.63 | 6.63 | 0.76% | 26,053,093 |
| Mar 19, 2025 | 6.41 | 6.64 | 6.41 | 6.58 | 6.58 | 2.81% | 26,154,721 |
| Mar 18, 2025 | 6.40 | 6.45 | 6.30 | 6.40 | 6.40 | 1.59% | 23,508,797 |
| Mar 17, 2025 | 6.12 | 6.41 | 6.12 | 6.30 | 6.30 | 3.28% | 25,795,242 |
| Mar 14, 2025 | 6.00 | 6.12 | 5.94 | 6.10 | 6.10 | 1.84% | 21,726,552 |
| Mar 13, 2025 | 6.07 | 6.16 | 5.96 | 5.99 | 5.91 | -1.80% | 29,682,394 |
| Mar 12, 2025 | 5.91 | 6.11 | 5.89 | 6.10 | 6.02 | 4.10% | 31,919,852 |
| Mar 11, 2025 | 5.72 | 5.92 | 5.71 | 5.86 | 5.78 | 2.81% | 42,276,005 |
| Mar 10, 2025 | 5.59 | 5.83 | 5.43 | 5.70 | 5.63 | 16.09% | 65,635,373 |
| Mar 7, 2025 | 4.97 | 5.06 | 4.87 | 4.91 | 4.85 | - | 22,638,942 |
| Mar 6, 2025 | 4.89 | 5.01 | 4.83 | 4.91 | 4.85 | -0.81% | 27,688,910 |
| Mar 5, 2025 | 4.89 | 4.99 | 4.79 | 4.95 | 4.89 | 0.81% | 22,704,738 |
| Mar 4, 2025 | 4.81 | 5.01 | 4.68 | 4.91 | 4.85 | 0.41% | 26,381,507 |
| Mar 3, 2025 | 5.50 | 5.54 | 4.82 | 4.89 | 4.83 | -10.28% | 34,126,893 |
| Feb 28, 2025 | 5.23 | 5.47 | 5.16 | 5.45 | 5.38 | 3.81% | 37,228,123 |
| Feb 27, 2025 | 4.98 | 5.36 | 4.98 | 5.25 | 5.18 | 8.92% | 28,797,863 |
| Feb 26, 2025 | 4.78 | 4.85 | 4.72 | 4.82 | 4.76 | 1.26% | 22,495,318 |
| Feb 25, 2025 | 4.95 | 4.95 | 4.76 | 4.76 | 4.70 | -3.84% | 18,475,487 |
| Feb 24, 2025 | 5.00 | 5.02 | 4.92 | 4.95 | 4.89 | -1.00% | 20,754,915 |
| Feb 21, 2025 | 5.25 | 5.27 | 4.93 | 5.00 | 4.94 | -5.66% | 18,580,055 |
| Feb 20, 2025 | 5.32 | 5.36 | 5.23 | 5.30 | 5.23 | -0.75% | 22,838,680 |
| Feb 19, 2025 | 5.29 | 5.38 | 5.27 | 5.34 | 5.27 | 0.75% | 22,018,365 |
| Feb 18, 2025 | 5.28 | 5.35 | 5.19 | 5.30 | 5.23 | 0.95% | 16,117,597 |
| Feb 14, 2025 | 5.29 | 5.36 | 5.19 | 5.25 | 5.18 | -0.19% | 9,962,057 |
| Feb 13, 2025 | 5.17 | 5.27 | 5.14 | 5.26 | 5.19 | 1.74% | 11,694,307 |
| Feb 12, 2025 | 5.34 | 5.38 | 5.17 | 5.17 | 5.10 | -3.90% | 10,293,657 |
| Feb 11, 2025 | 5.42 | 5.52 | 5.35 | 5.38 | 5.31 | 0.37% | 18,716,556 |
| Feb 10, 2025 | 5.20 | 5.38 | 5.18 | 5.36 | 5.29 | 4.28% | 14,341,025 |
| Feb 7, 2025 | 5.12 | 5.22 | 5.10 | 5.14 | 5.07 | 0.98% | 15,132,859 |
| Feb 6, 2025 | 5.23 | 5.27 | 5.06 | 5.09 | 5.02 | -1.74% | 12,334,917 |
| Feb 5, 2025 | 5.17 | 5.21 | 5.11 | 5.18 | 5.11 | 0.19% | 16,857,370 |
| Feb 4, 2025 | 4.92 | 5.19 | 4.91 | 5.17 | 5.10 | 5.08% | 17,643,236 |
| Feb 3, 2025 | 4.90 | 5.06 | 4.76 | 4.92 | 4.86 | -2.19% | 16,036,943 |
| Jan 31, 2025 | 5.27 | 5.27 | 5.02 | 5.03 | 4.97 | -4.19% | 20,508,680 |
| Jan 30, 2025 | 5.27 | 5.34 | 5.19 | 5.25 | 5.18 | 0.57% | 21,746,317 |
| Jan 29, 2025 | 5.07 | 5.24 | 5.03 | 5.22 | 5.15 | 1.95% | 21,293,161 |
| Jan 28, 2025 | 5.22 | 5.24 | 5.04 | 5.12 | 5.05 | -1.35% | 16,130,627 |
| Jan 27, 2025 | 5.21 | 5.26 | 5.10 | 5.19 | 5.12 | -1.52% | 21,597,854 |
| Jan 24, 2025 | 5.37 | 5.40 | 5.26 | 5.27 | 5.20 | -1.68% | 17,831,465 |
| Jan 23, 2025 | 5.48 | 5.52 | 5.35 | 5.36 | 5.29 | -1.83% | 13,173,227 |
| Jan 22, 2025 | 5.46 | 5.57 | 5.45 | 5.46 | 5.39 | -0.36% | 15,853,595 |
| Jan 21, 2025 | 5.47 | 5.56 | 5.33 | 5.48 | 5.41 | 0.55% | 14,506,534 |
| Jan 17, 2025 | 5.43 | 5.58 | 5.39 | 5.45 | 5.38 | -0.73% | 19,429,315 |
| Jan 16, 2025 | 5.48 | 5.60 | 5.45 | 5.49 | 5.42 | -0.36% | 18,821,405 |
| Jan 15, 2025 | 5.50 | 5.53 | 5.42 | 5.51 | 5.44 | 1.47% | 12,283,638 |
| Jan 14, 2025 | 5.34 | 5.47 | 5.31 | 5.43 | 5.36 | 0.56% | 13,765,561 |
| Jan 13, 2025 | 5.52 | 5.60 | 5.37 | 5.40 | 5.33 | -1.46% | 17,208,610 |
| Jan 10, 2025 | 5.56 | 5.64 | 5.45 | 5.48 | 5.41 | 0.74% | 17,813,618 |
| Jan 8, 2025 | 5.48 | 5.55 | 5.37 | 5.44 | 5.37 | -0.91% | 12,880,582 |
| Jan 7, 2025 | 5.38 | 5.55 | 5.35 | 5.49 | 5.42 | 3.00% | 14,131,308 |
| Jan 6, 2025 | 5.27 | 5.46 | 5.25 | 5.33 | 5.26 | 2.70% | 18,020,406 |
| Jan 3, 2025 | 5.30 | 5.32 | 5.16 | 5.19 | 5.12 | -1.52% | 14,446,648 |
| Jan 2, 2025 | 5.21 | 5.32 | 5.20 | 5.27 | 5.20 | 2.53% | 14,827,235 |
| Dec 31, 2024 | 5.01 | 5.17 | 5.00 | 5.14 | 5.07 | 2.80% | 11,292,392 |
| Dec 30, 2024 | 4.94 | 5.08 | 4.89 | 5.00 | 4.94 | 2.04% | 14,630,985 |
| Dec 27, 2024 | 4.91 | 5.01 | 4.87 | 4.90 | 4.84 | -0.20% | 10,632,051 |
| Dec 26, 2024 | 4.95 | 4.95 | 4.85 | 4.91 | 4.85 | -0.41% | 4,669,877 |
| Dec 24, 2024 | 4.88 | 4.97 | 4.79 | 4.93 | 4.87 | 2.07% | 12,577,846 |
| Dec 23, 2024 | 4.64 | 4.83 | 4.60 | 4.83 | 4.77 | 3.65% | 12,932,393 |
| Dec 20, 2024 | 4.42 | 4.71 | 4.40 | 4.66 | 4.60 | 4.95% | 13,929,443 |
| Dec 19, 2024 | 4.55 | 4.60 | 4.43 | 4.44 | 4.38 | -1.11% | 9,576,978 |