Vestand Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.45	0.45	0.41	0.43	0.43	-0.30%	35,043
Apr 27, 2026	0.45	0.46	0.43	0.43	0.43	-1.21%	71,941
Apr 24, 2026	0.45	0.45	0.44	0.44	0.44	-3.89%	21,714
Apr 23, 2026	0.44	0.46	0.41	0.46	0.46	3.76%	140,691
Apr 22, 2026	0.42	0.44	0.41	0.44	0.44	3.44%	33,209
Apr 21, 2026	0.37	0.42	0.37	0.42	0.42	6.18%	46,734
Apr 20, 2026	0.38	0.40	0.38	0.40	0.40	8.03%	60,016
Apr 17, 2026	0.39	0.40	0.36	0.37	0.37	-0.80%	29,709
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%	215,768
Apr 14, 2026	0.31	0.31	0.31	0.31	0.31	0.42%	33,270
Apr 13, 2026	0.29	0.31	0.29	0.31	0.31	0.45%	66,186
Apr 10, 2026	0.31	0.33	0.30	0.31	0.31	-3.10%	42,427
Apr 9, 2026	0.31	0.35	0.30	0.32	0.32	0.60%	71,484
Apr 8, 2026	0.27	0.32	0.26	0.32	0.32	8.85%	80,060
Apr 7, 2026	0.27	0.30	0.26	0.29	0.29	10.71%	76,779
Apr 6, 2026	0.26	0.28	0.25	0.26	0.26	-0.38%	50,539
Apr 2, 2026	0.26	0.27	0.25	0.26	0.26	-4.62%	37,915
Apr 1, 2026	0.26	0.28	0.25	0.28	0.28	5.00%	18,289
Mar 31, 2026	0.27	0.28	0.26	0.26	0.26	-3.44%	29,167
Mar 30, 2026	0.27	0.28	0.26	0.27	0.27	-4.97%	18,590
Mar 27, 2026	0.30	0.30	0.28	0.29	0.29	-2.14%	52,966
Mar 26, 2026	0.32	0.32	0.29	0.29	0.29	2.47%	12,841
Mar 25, 2026	0.31	0.31	0.29	0.29	0.29	-6.88%	48,511
Mar 24, 2026	0.31	0.32	0.31	0.31	0.31	-2.65%	20,678
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	8.01%	125,381
Feb 23, 2026	0.26	0.26	0.22	0.22	0.22	-15.41%	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
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