VBNB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 1, 2026	21.20	21.46	21.12	21.22	-	-	125
Jun 30, 2026	21.15	21.22	21.15	21.22	21.22	-2.58%	148
Jun 29, 2026	21.27	21.78	21.27	21.78	21.78	-0.96%	2,933
Jun 26, 2026	21.99	21.99	21.99	21.99	21.99	2.35%	27
Jun 25, 2026	21.33	21.51	21.33	21.49	21.49	-0.15%	412
Jun 24, 2026	22.03	22.05	21.29	21.52	21.52	-3.69%	4,578
Jun 23, 2026	22.25	22.34	22.25	22.34	22.34	-2.65%	1,201
Jun 22, 2026	23.36	23.36	22.95	22.95	22.95	2.14%	528
Jun 18, 2026	22.97	22.97	22.47	22.47	22.47	-3.20%	630
Jun 17, 2026	23.21	23.21	23.21	23.21	23.21	-1.37%	140
Jun 16, 2026	23.56	23.56	23.49	23.54	23.53	-2.18%	2,452
Jun 15, 2026	24.27	24.30	24.06	24.06	24.06	2.80%	2,022
Jun 12, 2026	23.60	23.60	23.41	23.41	23.41	-0.21%	285
Jun 11, 2026	23.45	23.45	23.45	23.45	23.45	2.77%	302
Jun 10, 2026	23.11	23.11	22.77	22.82	22.82	-1.42%	12,674
Jun 9, 2026	23.08	23.15	22.68	23.15	23.15	-1.79%	3,132
Jun 8, 2026	23.44	23.57	23.44	23.57	23.57	6.94%	595
Jun 5, 2026	22.96	22.96	22.04	22.04	22.04	-6.31%	551
Jun 4, 2026	23.38	23.53	23.33	23.53	23.52	-2.76%	2,781
Jun 3, 2026	24.59	24.61	24.19	24.19	24.19	-5.65%	2,938
Jun 2, 2026	26.27	26.28	25.62	25.64	25.64	-5.19%	3,179
Jun 1, 2026	26.86	27.08	26.27	27.05	27.05	8.51%	10,245
May 29, 2026	24.72	24.99	24.58	24.93	24.93	0.25%	2,900