VBNB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	27.00	27.00	26.86	26.86	26.86	0.25%	406
Nov 5, 2026	26.84	27.03	26.79	26.79	26.79	-3.43%	1,631
Nov 4, 2026	27.19	27.91	27.19	27.75	27.75	2.31%	1,565
Nov 3, 2026	26.98	27.12	26.96	27.12	27.12	0.67%	14,873
Nov 2, 2026	27.27	27.27	26.94	26.94	26.94	-0.58%	2,415
Oct 30, 2026	27.10	27.14	26.86	27.10	27.10	-6.14%	15,271
Oct 29, 2026	28.94	29.16	28.87	28.87	28.87	-1.30%	4,356
Oct 28, 2026	29.04	29.25	28.97	29.25	29.25	0.80%	3,095
Oct 27, 2026	28.73	29.06	28.73	29.02	29.02	0.82%	1,580
Oct 26, 2026	28.55	28.88	28.55	28.78	28.78	0.23%	3,241
Oct 23, 2026	28.92	28.92	28.72	28.72	28.72	1.33%	600
Oct 22, 2026	28.42	28.44	28.23	28.34	28.34	-2.35%	12,413
Oct 21, 2026	28.97	29.09	28.97	29.02	29.02	1.42%	4,408
Oct 20, 2026	28.31	28.65	28.31	28.62	28.61	1.65%	5,734
Oct 19, 2026	28.17	28.17	28.11	28.15	28.15	0.77%	2,906
Oct 16, 2026	28.21	28.21	27.94	27.94	27.94	-1.70%	2,504
Oct 15, 2026	27.82	28.51	27.67	28.42	28.42	0.52%	4,168
Oct 14, 2026	28.42	28.42	28.25	28.27	28.27	-1.73%	6,601
Oct 13, 2026	28.71	28.90	28.68	28.77	28.77	-0.65%	5,853
Oct 12, 2026	28.94	29.06	28.94	28.96	28.95	1.19%	1,017
Oct 9, 2026	28.69	28.76	28.62	28.62	28.62	0.92%	1,368
Oct 8, 2026	29.57	29.57	27.98	28.35	28.35	-5.30%	13,050
Oct 7, 2026	29.82	30.01	29.77	29.94	29.94	-1.15%	4,770
Oct 6, 2026	30.46	30.86	30.26	30.29	30.29	-0.97%	4,530
Oct 5, 2026	30.67	30.76	30.50	30.59	30.59	2.71%	2,810
Oct 2, 2026	30.30	30.31	29.78	29.78	29.78	-0.23%	3,540
Oct 1, 2026	29.86	29.99	29.78	29.85	29.85	0.53%	1,153
Sep 30, 2026	30.09	30.09	29.69	29.69	29.69	1.35%	1,268
Sep 29, 2026	29.68	29.68	29.27	29.30	29.30	-0.96%	1,838
Sep 28, 2026	29.73	29.97	29.46	29.58	29.58	-1.73%	6,445
Sep 25, 2026	30.10	30.10	30.10	30.10	30.10	-0.52%	802
Sep 24, 2026	30.10	30.39	30.10	30.26	30.26	1.52%	1,374
Sep 23, 2026	30.34	30.37	29.47	29.80	29.80	-2.43%	5,067
Sep 22, 2026	30.64	30.67	30.55	30.55	30.54	-1.73%	1,583
Sep 21, 2026	30.66	31.33	30.61	31.08	31.08	4.50%	8,255
Sep 18, 2026	29.25	29.82	29.25	29.74	29.74	4.59%	2,817
Sep 17, 2026	28.20	28.44	28.19	28.44	28.44	1.91%	1,990
Sep 16, 2026	27.58	27.91	27.57	27.91	27.91	-0.03%	1,421
Sep 15, 2026	27.84	28.02	27.77	27.91	27.91	-0.88%	1,461
Sep 14, 2026	28.00	28.16	27.97	28.16	28.16	0.08%	3,318
Sep 11, 2026	28.25	28.61	28.14	28.14	28.14	1.48%	4,969
Sep 10, 2026	27.52	27.73	27.51	27.73	27.73	-3.03%	1,386
Sep 9, 2026	28.82	28.92	28.60	28.60	28.60	-1.52%	1,799
Sep 8, 2026	29.18	29.35	28.97	29.04	29.04	3.85%	3,161
Sep 4, 2026	27.72	27.96	27.56	27.96	27.96	-0.56%	830
Sep 3, 2026	27.63	28.14	27.63	28.12	28.12	5.64%	2,932
Sep 2, 2026	26.73	26.73	26.62	26.62	26.62	0.99%	766
Sep 1, 2026	26.64	26.64	26.36	26.36	26.36	-1.78%	2,786
Aug 31, 2026	26.67	26.88	26.63	26.84	26.83	0.54%	1,646
Aug 28, 2026	27.55	27.55	26.69	26.69	26.69	-3.11%	5,019