Vestand Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	0.20	0.22	0.20	0.20	0.20	-7.73%	45,621
Jun 25, 2026	0.23	0.23	0.20	0.22	0.22	-2.48%	37,824
Jun 24, 2026	0.22	0.24	0.21	0.23	0.23	0.71%	66,730
Jun 23, 2026	0.22	0.23	0.21	0.22	0.22	6.16%	86,395
Jun 22, 2026	0.24	0.24	0.21	0.21	0.21	0.48%	286,593
Jun 18, 2026	0.32	0.35	0.21	0.21	0.21	-29.32%	347,137
Jun 17, 2026	0.30	0.31	0.30	0.30	0.30	2.10%	17,975
Jun 16, 2026	0.31	0.32	0.29	0.29	0.29	-5.27%	48,571
Jun 15, 2026	0.32	0.32	0.29	0.31	0.31	4.14%	110,718
Jun 12, 2026	0.31	0.32	0.30	0.30	0.30	0.34%	55,733
Jun 11, 2026	0.31	0.31	0.29	0.29	0.29	-2.33%	102,772
Jun 10, 2026	0.29	0.32	0.29	0.30	0.30	-0.76%	114,032
Jun 9, 2026	0.33	0.35	0.28	0.30	0.30	-4.62%	278,485
Jun 8, 2026	0.30	0.36	0.28	0.32	0.32	12.33%	315,739
Jun 5, 2026	0.32	0.32	0.28	0.28	0.28	-3.38%	36,785
Jun 4, 2026	0.31	0.32	0.28	0.29	0.29	-2.37%	121,581
Jun 3, 2026	0.31	0.32	0.30	0.30	0.30	-3.50%	25,900
Jun 2, 2026	0.34	0.35	0.31	0.31	0.31	-11.40%	71,203
Jun 1, 2026	0.43	0.43	0.31	0.35	0.35	-14.91%	146,454
May 29, 2026	0.44	0.44	0.41	0.41	0.41	-3.51%	24,460
May 28, 2026	0.44	0.44	0.42	0.43	0.43	-6.02%	55,501
May 27, 2026	0.48	0.50	0.42	0.45	0.45	-2.63%	109,258
May 26, 2026	0.41	0.50	0.41	0.47	0.47	16.51%	91,196
May 22, 2026	0.44	0.44	0.40	0.40	0.40	-7.22%	108,178
May 21, 2026	0.47	0.50	0.42	0.43	0.43	-9.77%	96,865
May 20, 2026	0.57	0.57	0.45	0.48	0.48	-13.91%	69,686
May 19, 2026	0.60	0.63	0.52	0.56	0.56	-6.85%	42,915
May 18, 2026	0.59	0.73	0.56	0.60	0.60	1.24%	278,308
May 15, 2026	0.55	0.67	0.50	0.59	0.59	18.24%	1,249,199
May 14, 2026	0.41	0.51	0.41	0.50	0.50	21.95%	118,540
May 13, 2026	0.40	0.43	0.39	0.41	0.41	-1.16%	30,661
May 12, 2026	0.38	0.42	0.36	0.41	0.41	5.50%	78,402
May 11, 2026	0.39	0.39	0.37	0.39	0.39	0.69%	44,822
May 8, 2026	0.38	0.39	0.37	0.39	0.39	4.62%	22,215
May 7, 2026	0.37	0.39	0.37	0.37	0.37	0.11%	37,634
May 6, 2026	0.37	0.38	0.36	0.37	0.37	3.02%	23,668
May 5, 2026	0.36	0.37	0.36	0.36	0.36	-3.22%	8,814
May 4, 2026	0.33	0.41	0.33	0.37	0.37	2.73%	42,347
May 1, 2026	0.37	0.37	0.35	0.36	0.36	-2.29%	35,859
Apr 30, 2026	0.41	0.41	0.37	0.37	0.37	-9.32%	48,165
Apr 29, 2026	0.43	0.43	0.41	0.41	0.41	-4.89%	26,876
Apr 28, 2026	0.45	0.45	0.41	0.43	0.43	-0.32%	35,668
Apr 27, 2026	0.45	0.46	0.43	0.43	0.43	-1.21%	71,974
Apr 24, 2026	0.45	0.45	0.44	0.44	0.44	-3.89%	21,832
Apr 23, 2026	0.44	0.46	0.41	0.46	0.46	3.76%	144,080
Apr 22, 2026	0.42	0.44	0.41	0.44	0.44	3.44%	55,867
Apr 21, 2026	0.37	0.42	0.37	0.42	0.42	6.18%	57,316
Apr 20, 2026	0.38	0.40	0.38	0.40	0.40	8.03%	64,234
Apr 17, 2026	0.39	0.40	0.36	0.37	0.37	-0.80%	30,833
Apr 16, 2026	0.38	0.38	0.35	0.37	0.37	4.80%	71,180
Apr 15, 2026	0.31	0.38	0.31	0.36	0.36	14.03%	216,120
Apr 14, 2026	0.31	0.31	0.31	0.31	0.31	0.42%	34,035
Apr 13, 2026	0.29	0.31	0.29	0.31	0.31	0.45%	66,222
Apr 10, 2026	0.31	0.33	0.30	0.31	0.31	-3.10%	42,447
Apr 9, 2026	0.31	0.35	0.30	0.32	0.32	0.60%	73,674
Apr 8, 2026	0.27	0.32	0.26	0.32	0.32	8.85%	96,142
Apr 7, 2026	0.27	0.30	0.26	0.29	0.29	10.71%	85,449
Apr 6, 2026	0.26	0.28	0.25	0.26	0.26	-0.38%	57,587
Apr 2, 2026	0.26	0.27	0.25	0.26	0.26	-4.62%	39,159
Apr 1, 2026	0.26	0.28	0.25	0.28	0.28	5.00%	22,982
Mar 31, 2026	0.27	0.28	0.26	0.26	0.26	-3.44%	35,286
Mar 30, 2026	0.27	0.28	0.26	0.27	0.27	-4.97%	19,091
Mar 27, 2026	0.30	0.30	0.28	0.29	0.29	-2.14%	53,012
Mar 26, 2026	0.32	0.32	0.29	0.29	0.29	2.47%	15,507
Mar 25, 2026	0.31	0.31	0.29	0.29	0.29	-6.88%	53,522
Mar 24, 2026	0.31	0.32	0.31	0.31	0.31	-2.65%	20,690
Mar 23, 2026	0.32	0.32	0.31	0.32	0.32	-4.09%	23,501
Mar 20, 2026	0.32	0.33	0.31	0.33	0.33	0.15%	132,608
Mar 19, 2026	0.33	0.34	0.32	0.33	0.33	-0.45%	38,476
Mar 18, 2026	0.33	0.33	0.32	0.33	0.33	-0.09%	115,190
Mar 17, 2026	0.32	0.34	0.31	0.33	0.33	2.35%	65,431
Mar 16, 2026	0.32	0.33	0.31	0.32	0.32	-0.49%	29,953
Mar 13, 2026	0.33	0.34	0.31	0.33	0.33	-14.39%	164,386
Mar 12, 2026	0.34	0.38	0.33	0.38	0.38	13.84%	102,910
Mar 11, 2026	0.35	0.35	0.33	0.33	0.33	-1.24%	171,446
Mar 10, 2026	0.32	0.34	0.31	0.34	0.34	5.33%	227,134
Mar 9, 2026	0.27	0.32	0.27	0.32	0.32	8.96%	119,941
Mar 6, 2026	0.27	0.29	0.27	0.29	0.29	5.33%	73,065
Mar 5, 2026	0.27	0.30	0.26	0.28	0.28	-0.14%	297,713
Mar 4, 2026	0.26	0.28	0.25	0.28	0.28	14.15%	243,255
Mar 3, 2026	0.24	0.26	0.23	0.25	0.25	0.41%	73,594
Mar 2, 2026	0.25	0.25	0.22	0.24	0.24	-2.63%	37,414
Feb 27, 2026	0.25	0.25	0.24	0.25	0.25	-1.38%	79,775
Feb 26, 2026	0.24	0.26	0.22	0.25	0.25	10.66%	555,804
Feb 25, 2026	0.23	0.27	0.22	0.23	0.23	-2.54%	132,153
Feb 24, 2026	0.23	0.24	0.22	0.24	0.24	8.04%	125,381
Feb 23, 2026	0.26	0.26	0.22	0.22	0.22	-15.43%	372,915
Feb 20, 2026	0.28	0.28	0.26	0.26	0.26	-4.12%	5,288
Feb 19, 2026	0.27	0.29	0.25	0.27	0.27	-0.66%	36,274
Feb 18, 2026	0.28	0.29	0.27	0.27	0.27	-2.97%	21,817
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