Skip to main content
Vestand Inc. (VSTD)
NASDAQ: VSTD · Real-Time Price · USD
0.470
-0.022 (-4.47%)
At close: Dec 5, 2025, 4:00 PM EST
0.450
-0.020 (-4.21%)
After-hours: Dec 5, 2025, 7:44 PM EST

Vestand Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.490.510.440.470.47-4.47%83,017
Dec 4, 20250.520.530.490.490.49-7.17%70,186
Dec 3, 20250.520.530.500.530.53-2.75%42,918
Dec 2, 20250.520.550.470.550.550.37%41,718
Dec 1, 20250.550.560.520.540.54-1.72%68,106
Nov 28, 20250.590.590.540.550.55-3.93%41,588
Nov 26, 20250.570.590.530.580.584.56%136,641
Nov 25, 20250.560.570.530.550.55-5.38%22,246
Nov 24, 20250.560.580.520.580.5811.79%30,367
Nov 21, 20250.470.530.470.520.523.34%23,743
Nov 20, 20250.570.580.470.500.50-14.23%107,748
Nov 19, 20250.530.590.530.590.594.77%45,178
Nov 18, 20250.550.560.520.560.56-3.46%40,748
Nov 17, 20250.570.580.560.580.582.18%37,664
Nov 14, 20250.530.570.530.570.576.25%143,322
Nov 13, 20250.520.560.520.530.53-0.78%79,803
Nov 12, 20250.540.550.500.540.547.70%101,858
Nov 11, 20250.510.550.470.500.50-9.16%195,459
Nov 10, 20250.450.570.400.550.557.82%7,008,482
Nov 7, 20250.550.550.510.510.51-7.01%135,571
Nov 6, 20250.530.590.520.550.552.62%286,848
Nov 5, 20250.500.600.500.540.544.37%540,407
Nov 4, 20250.630.630.450.510.51-21.09%659,900
Nov 3, 20250.760.800.610.650.65-16.71%328,526
Oct 31, 20250.890.900.760.780.78-8.25%232,864
Oct 30, 20250.930.950.850.850.85-8.28%115,983
Oct 29, 20251.021.020.910.930.93-12.58%147,721
Oct 28, 20251.071.091.011.061.06-2.75%155,260
Oct 27, 20251.161.181.051.091.09-6.84%195,930
Oct 24, 20251.191.211.171.171.17-1.68%102,504
Oct 23, 20251.181.271.171.191.19-152,728
Oct 22, 20251.201.271.181.191.19-2.46%133,017
Oct 21, 20251.301.311.221.221.22-6.87%74,426
Oct 20, 20251.211.331.211.311.316.50%114,316
Oct 17, 20251.221.271.201.231.23-4.65%140,850
Oct 16, 20251.381.381.291.291.291.57%545,610
Oct 15, 20251.301.351.201.271.27-0.78%311,701
Oct 14, 20251.231.301.231.281.280.79%78,900
Oct 13, 20251.281.361.261.271.27-0.78%198,036
Oct 10, 20251.391.401.271.281.28-7.91%93,691
Oct 9, 20251.391.451.361.391.39-4.14%62,566
Oct 8, 20251.341.491.341.451.457.41%127,206
Oct 7, 20251.431.461.341.351.35-6.25%106,136
Oct 6, 20251.521.551.391.441.44-7.10%208,804
Oct 3, 20251.531.571.501.551.552.65%73,982
Oct 2, 20251.471.531.461.511.512.03%79,561
Oct 1, 20251.531.601.471.481.48-8.07%193,898
Sep 30, 20251.641.701.571.611.61-3.01%133,850
Sep 29, 20251.751.811.651.661.66-6.74%120,324
Sep 26, 20251.942.041.751.781.78-3.78%421,821
Sep 25, 20251.921.921.841.851.85-2.12%131,154
Sep 24, 20251.942.001.771.891.89-2.58%261,129
Sep 23, 20251.892.051.891.941.942.65%524,645
Sep 22, 20251.812.001.801.891.892.16%377,380
Sep 19, 20251.881.961.801.851.856.32%886,336
Sep 18, 20251.851.961.741.741.74-0.57%5,904,401
Sep 17, 20251.571.931.511.751.7513.64%3,657,995
Sep 16, 20251.741.781.471.541.54-17.65%825,104
Sep 15, 20251.982.201.821.871.87-12.21%1,564,603
Sep 12, 20251.922.351.802.132.1365.12%74,289,784
Sep 11, 20251.191.301.191.291.297.50%123,722
Sep 10, 20251.231.261.191.201.20-4.00%133,039
Sep 9, 20251.251.311.171.251.257.76%165,322
Sep 8, 20251.321.321.131.161.16-12.12%181,231
Sep 5, 20251.401.411.281.321.32-7.69%179,281
Sep 4, 20251.491.501.371.431.43-6.54%202,716
Sep 3, 20251.581.581.221.531.53-10.53%324,328
Sep 2, 20251.421.951.401.711.7134.65%2,041,580
Aug 29, 20251.351.371.261.271.27-5.93%69,314
Aug 28, 20251.321.381.311.351.350.75%52,411
Aug 27, 20251.441.441.321.341.34-6.94%95,878
Aug 26, 20251.341.471.321.441.4410.77%97,178
Aug 25, 20251.481.501.301.301.30-12.75%125,350
Aug 22, 20251.571.591.461.491.49-8.59%141,195
Aug 21, 20251.601.631.541.631.634.49%52,655
Aug 20, 20251.591.621.551.561.56-3.11%38,137
Aug 19, 20251.691.701.611.611.61-4.73%43,235
Aug 18, 20251.661.701.621.691.691.81%73,964
Aug 15, 20251.711.711.641.661.66-3.49%38,569
Aug 14, 20251.721.751.671.721.72-1.15%59,275
Aug 13, 20251.771.781.701.741.740.58%68,375
Aug 12, 20251.701.781.661.731.731.76%75,432
Aug 11, 20251.661.781.571.701.70-0.58%142,154
Aug 8, 20251.831.831.691.711.71-3.93%153,135
Aug 7, 20251.851.901.761.781.78-5.82%160,905
Aug 6, 20251.881.911.831.891.892.16%55,497
Aug 5, 20251.952.101.711.851.85-11.90%556,619
Aug 4, 20252.072.131.632.102.100.48%933,496
Aug 1, 20252.192.251.942.092.09-10.49%208,702
Jul 31, 20252.152.481.952.342.346.62%735,381
Jul 30, 20252.112.222.052.192.19-0.14%1,673,624
Jul 29, 20252.122.222.032.192.192.33%1,634,128
Jul 28, 20252.132.142.012.142.142.78%601,424
Jul 25, 20252.082.221.812.092.092.96%4,847,320
Jul 24, 20252.062.091.952.032.032.12%588,436
Jul 23, 20251.712.081.671.981.9816.44%253,208
Jul 22, 20251.671.751.661.701.703.53%277,424
Jul 21, 20251.641.681.581.651.652.49%397,276
Jul 18, 20251.711.871.371.611.615.25%753,084
Jul 17, 20251.861.861.501.531.53-8.68%205,840