Vestand Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	0.24	0.26	0.23	0.25	0.25	0.41%	73,267
Mar 2, 2026	0.25	0.25	0.22	0.24	0.24	-2.63%	37,406
Feb 27, 2026	0.25	0.25	0.24	0.25	0.25	-1.38%	77,774
Feb 26, 2026	0.24	0.26	0.22	0.25	0.25	10.66%	554,481
Feb 25, 2026	0.23	0.27	0.22	0.23	0.23	-2.54%	121,071
Feb 24, 2026	0.23	0.24	0.22	0.24	0.24	8.01%	122,440
Feb 23, 2026	0.26	0.26	0.22	0.22	0.22	-15.41%	346,337
Feb 20, 2026	0.28	0.28	0.26	0.26	0.26	-4.12%	5,279
Feb 19, 2026	0.27	0.29	0.25	0.27	0.27	-0.66%	36,174
Feb 18, 2026	0.28	0.29	0.27	0.27	0.27	-2.97%	21,429
Feb 17, 2026	0.26	0.30	0.26	0.28	0.28	3.02%	31,567
Feb 13, 2026	0.28	0.29	0.26	0.27	0.27	3.75%	67,050
Feb 12, 2026	0.28	0.29	0.26	0.26	0.26	-6.68%	66,615
Feb 11, 2026	0.30	0.30	0.27	0.28	0.28	-6.63%	31,394
Feb 10, 2026	0.31	0.31	0.29	0.30	0.30	-2.85%	11,147
Feb 9, 2026	0.31	0.31	0.29	0.31	0.31	5.03%	20,635
Feb 6, 2026	0.30	0.31	0.27	0.29	0.29	-0.57%	58,338
Feb 5, 2026	0.28	0.32	0.28	0.30	0.30	0.99%	127,540
Feb 4, 2026	0.30	0.30	0.28	0.29	0.29	-7.92%	58,997
Feb 3, 2026	0.30	0.32	0.29	0.32	0.32	-	89,125
Feb 2, 2026	0.31	0.32	0.28	0.32	0.32	6.00%	82,660
Jan 30, 2026	0.31	0.31	0.28	0.30	0.30	-5.63%	108,002
Jan 29, 2026	0.34	0.34	0.30	0.32	0.32	-6.50%	142,081
Jan 28, 2026	0.33	0.34	0.33	0.34	0.34	-1.45%	105,461
Jan 27, 2026	0.34	0.35	0.33	0.35	0.35	-1.88%	14,057
Jan 26, 2026	0.35	0.35	0.34	0.35	0.35	-3.03%	12,206
Jan 23, 2026	0.34	0.36	0.34	0.36	0.36	3.69%	41,064
Jan 22, 2026	0.35	0.35	0.33	0.35	0.35	-0.03%	47,792
Jan 21, 2026	0.32	0.35	0.32	0.35	0.35	6.03%	69,848
Jan 20, 2026	0.32	0.34	0.31	0.33	0.33	0.58%	74,705
Jan 16, 2026	0.32	0.35	0.31	0.33	0.33	-2.38%	691,233
Jan 15, 2026	0.33	0.34	0.32	0.34	0.34	1.82%	58,096
Jan 14, 2026	0.34	0.35	0.32	0.33	0.33	-2.94%	206,765
Jan 13, 2026	0.32	0.34	0.32	0.34	0.34	5.26%	263,155
Jan 12, 2026	0.31	0.32	0.29	0.32	0.32	14.13%	185,636
Jan 9, 2026	0.28	0.30	0.28	0.28	0.28	2.91%	91,635
Jan 8, 2026	0.30	0.30	0.28	0.28	0.28	-6.18%	281,229
Jan 7, 2026	0.27	0.30	0.27	0.29	0.29	13.60%	337,112
Jan 6, 2026	0.26	0.29	0.26	0.26	0.26	3.20%	514,144
Jan 5, 2026	0.25	0.27	0.25	0.25	0.25	4.17%	299,269
Jan 2, 2026	0.23	0.25	0.23	0.24	0.24	4.71%	257,882
Dec 31, 2025	0.24	0.25	0.22	0.23	0.23	-1.29%	368,313
Dec 30, 2025	0.23	0.26	0.23	0.23	0.23	-7.19%	400,032
Dec 29, 2025	0.24	0.27	0.22	0.25	0.25	10.71%	2,545,522
Dec 26, 2025	0.22	0.24	0.22	0.23	0.23	0.18%	502,985
Dec 24, 2025	0.22	0.23	0.22	0.23	0.23	2.45%	187,877
Dec 23, 2025	0.26	0.38	0.21	0.22	0.22	-12.27%	5,105,755
Dec 22, 2025	0.22	0.26	0.20	0.25	0.25	15.03%	997,531
Dec 19, 2025	0.26	0.26	0.20	0.22	0.22	-16.40%	1,429,900
Dec 18, 2025	0.38	0.45	0.25	0.26	0.26	-28.49%	4,092,241
Dec 17, 2025	0.37	0.40	0.35	0.37	0.37	-4.70%	153,499
Dec 16, 2025	0.40	0.40	0.34	0.38	0.38	-4.27%	161,463
Dec 15, 2025	0.43	0.43	0.39	0.40	0.40	0.02%	46,502
Dec 12, 2025	0.45	0.45	0.40	0.40	0.40	-6.10%	68,654
Dec 11, 2025	0.43	0.46	0.43	0.43	0.43	-1.02%	41,212
Dec 10, 2025	0.42	0.46	0.41	0.43	0.43	2.82%	131,938
Dec 9, 2025	0.40	0.42	0.38	0.42	0.42	1.77%	66,062
Dec 8, 2025	0.42	0.43	0.40	0.41	0.41	-12.49%	172,828
Dec 5, 2025	0.49	0.51	0.44	0.47	0.47	-4.47%	85,122
Dec 4, 2025	0.52	0.53	0.49	0.49	0.49	-7.17%	70,186
Dec 3, 2025	0.52	0.53	0.50	0.53	0.53	-2.75%	43,666
Dec 2, 2025	0.52	0.55	0.47	0.55	0.55	0.37%	41,718
Dec 1, 2025	0.55	0.56	0.52	0.54	0.54	-1.72%	68,740
Nov 28, 2025	0.59	0.59	0.54	0.55	0.55	-3.93%	41,621
Nov 26, 2025	0.57	0.59	0.53	0.58	0.58	4.56%	137,943
Nov 25, 2025	0.56	0.57	0.53	0.55	0.55	-5.38%	23,846
Nov 24, 2025	0.56	0.58	0.52	0.58	0.58	11.79%	32,564
Nov 21, 2025	0.47	0.53	0.47	0.52	0.52	3.34%	23,793
Nov 20, 2025	0.57	0.58	0.47	0.50	0.50	-14.23%	121,185
Nov 19, 2025	0.53	0.59	0.53	0.59	0.59	4.77%	45,178
Nov 18, 2025	0.55	0.56	0.52	0.56	0.56	-3.46%	40,748
Nov 17, 2025	0.57	0.58	0.56	0.58	0.58	2.18%	37,664
Nov 14, 2025	0.53	0.57	0.53	0.57	0.57	6.25%	143,322
Nov 13, 2025	0.52	0.56	0.52	0.53	0.53	-0.78%	79,803
Nov 12, 2025	0.54	0.55	0.50	0.54	0.54	7.70%	101,858
Nov 11, 2025	0.51	0.55	0.47	0.50	0.50	-9.16%	195,459
Nov 10, 2025	0.45	0.57	0.40	0.55	0.55	7.82%	7,008,482
Nov 7, 2025	0.55	0.55	0.51	0.51	0.51	-7.01%	135,571
Nov 6, 2025	0.53	0.59	0.52	0.55	0.55	2.62%	286,848
Nov 5, 2025	0.50	0.60	0.50	0.54	0.54	4.37%	540,407
Nov 4, 2025	0.63	0.63	0.45	0.51	0.51	-21.09%	659,900
Nov 3, 2025	0.76	0.80	0.61	0.65	0.65	-16.71%	328,526
Oct 31, 2025	0.89	0.90	0.76	0.78	0.78	-8.25%	232,864
Oct 30, 2025	0.93	0.95	0.85	0.85	0.85	-8.28%	115,983
Oct 29, 2025	1.02	1.02	0.91	0.93	0.93	-12.58%	147,721
Oct 28, 2025	1.07	1.09	1.01	1.06	1.06	-2.75%	155,260
Oct 27, 2025	1.16	1.18	1.05	1.09	1.09	-6.84%	195,930
Oct 24, 2025	1.19	1.21	1.17	1.17	1.17	-1.68%	102,504
Oct 23, 2025	1.18	1.27	1.17	1.19	1.19	-	152,728
Oct 22, 2025	1.20	1.27	1.18	1.19	1.19	-2.46%	133,017
Oct 21, 2025	1.30	1.31	1.22	1.22	1.22	-6.87%	74,426
Oct 20, 2025	1.21	1.33	1.21	1.31	1.31	6.50%	114,316
Oct 17, 2025	1.22	1.27	1.20	1.23	1.23	-4.65%	140,850
Oct 16, 2025	1.38	1.38	1.29	1.29	1.29	1.57%	545,610
Oct 15, 2025	1.30	1.35	1.20	1.27	1.27	-0.78%	311,701
Oct 14, 2025	1.23	1.30	1.23	1.28	1.28	0.79%	78,900
Oct 13, 2025	1.28	1.36	1.26	1.27	1.27	-0.78%	198,036
Oct 10, 2025	1.39	1.40	1.27	1.28	1.28	-7.91%	93,691
Oct 9, 2025	1.39	1.45	1.36	1.39	1.39	-4.14%	62,566
Oct 8, 2025	1.34	1.49	1.34	1.45	1.45	7.41%	127,206