VEMY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 2, 2025	28.19	28.30	28.19	28.30	28.30	0.46%	845
Dec 1, 2025	28.21	28.36	28.02	28.17	28.17	-0.09%	16,270
Nov 28, 2025	28.16	28.19	28.02	28.19	28.19	-0.16%	8,523
Nov 26, 2025	28.22	28.25	28.05	28.24	28.24	0.31%	1,632
Nov 25, 2025	28.12	28.15	27.96	28.15	28.15	0.07%	8,715
Nov 24, 2025	27.91	28.16	27.91	28.13	28.13	0.29%	855
Nov 21, 2025	28.02	28.16	28.02	28.05	28.05	0.12%	3,734
Nov 20, 2025	28.13	28.13	27.94	28.02	28.02	-1.01%	17,304
Nov 19, 2025	28.26	28.34	28.19	28.30	28.13	0.44%	4,481
Nov 18, 2025	28.16	28.28	28.16	28.18	28.00	-0.03%	11,923
Nov 17, 2025	28.19	28.41	28.15	28.19	28.01	-0.05%	8,201
Nov 14, 2025	28.18	28.26	28.18	28.20	28.03	0.23%	2,541
Nov 13, 2025	28.17	28.18	28.14	28.14	27.96	-0.39%	820
Nov 12, 2025	28.23	28.25	28.20	28.25	28.07	-0.10%	1,956
Nov 11, 2025	28.20	28.27	28.20	28.27	28.10	0.27%	1,024
Nov 10, 2025	28.19	28.20	28.16	28.20	28.02	0.41%	1,126
Nov 7, 2025	28.05	28.08	28.05	28.08	27.91	-0.32%	1,962
Nov 6, 2025	28.08	28.23	28.01	28.17	28.00	0.43%	7,653
Nov 5, 2025	28.06	28.13	28.02	28.05	27.88	-0.04%	1,542
Nov 4, 2025	28.09	28.09	28.06	28.06	27.89	-0.12%	434
Nov 3, 2025	28.13	28.17	28.10	28.10	27.92	-0.40%	4,450
Oct 31, 2025	28.24	28.25	28.21	28.21	28.03	0.69%	760
Oct 30, 2025	28.02	28.10	27.97	28.02	27.84	-0.37%	1,947
Oct 29, 2025	28.20	28.20	28.12	28.12	27.95	-0.09%	772
Oct 28, 2025	28.14	28.15	28.12	28.15	27.97	-0.12%	2,155
Oct 27, 2025	28.00	28.18	28.00	28.18	28.01	1.38%	2,098
Oct 24, 2025	27.91	27.91	27.74	27.80	27.62	0.62%	4,519
Oct 23, 2025	27.64	27.70	27.63	27.63	27.45	0.24%	2,842
Oct 22, 2025	27.68	27.68	27.54	27.56	27.39	-0.56%	1,483
Oct 21, 2025	27.73	27.73	27.72	27.72	27.54	-	1,555
Oct 20, 2025	27.66	27.76	27.66	27.72	27.54	-0.11%	2,773
Oct 17, 2025	27.70	27.75	27.70	27.75	27.41	-0.07%	191
Oct 16, 2025	27.80	27.80	27.71	27.77	27.43	0.08%	885
Oct 15, 2025	27.76	27.76	27.74	27.74	27.41	0.41%	814
Oct 14, 2025	27.70	27.70	27.57	27.63	27.30	-0.32%	943
Oct 13, 2025	27.65	27.76	27.64	27.72	27.38	1.01%	2,575
Oct 10, 2025	27.46	27.51	27.44	27.44	27.11	-1.03%	4,363
Oct 9, 2025	27.78	27.78	27.73	27.73	27.39	0.06%	2,374
Oct 8, 2025	27.73	27.73	27.70	27.71	27.37	-0.13%	1,215
Oct 7, 2025	27.71	27.79	27.70	27.75	27.41	0.02%	10,465
Oct 6, 2025	27.74	27.74	27.71	27.74	27.41	-0.14%	5,452
Oct 3, 2025	27.78	27.86	27.78	27.78	27.45	0.27%	784
Oct 2, 2025	27.62	27.71	27.60	27.71	27.37	0.05%	1,189
Oct 1, 2025	27.69	27.69	27.69	27.69	27.36	0.13%	165
Sep 30, 2025	27.69	27.72	27.66	27.66	27.32	-0.27%	2,454
Sep 29, 2025	27.73	27.76	27.69	27.73	27.40	-0.07%	1,442
Sep 26, 2025	27.89	27.89	27.75	27.75	27.42	-0.09%	712
Sep 25, 2025	27.80	27.84	27.77	27.78	27.44	-0.39%	3,751
Sep 24, 2025	27.90	27.90	27.89	27.89	27.55	0.13%	571
Sep 23, 2025	27.92	27.92	27.82	27.85	27.51	0.21%	4,004