Velocity Composites Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	15.50	16.00	15.00	15.25	15.25	-1.61%	85,309
Jun 11, 2026	15.50	15.69	15.02	15.50	15.50	-	2,593
Jun 10, 2026	15.50	15.01	15.00	15.50	15.50	-	2,945
Jun 9, 2026	15.50	15.69	15.69	15.50	15.50	-	159
Jun 8, 2026	15.50	16.00	15.00	15.50	15.50	-	32,747
Jun 5, 2026	16.00	16.50	15.00	15.50	15.50	-3.13%	110,416
Jun 4, 2026	16.25	16.50	15.50	16.00	16.00	-1.54%	21,128
Jun 3, 2026	16.50	16.64	16.00	16.25	16.25	-1.52%	80,723
Jun 2, 2026	16.50	17.50	16.00	16.50	16.50	-	134,553
Jun 1, 2026	17.00	17.00	16.00	16.50	16.50	-	54,394
May 29, 2026	15.50	17.00	15.50	16.50	16.50	6.45%	91,108
May 28, 2026	15.00	16.00	15.00	15.50	15.50	3.33%	431,452
May 27, 2026	14.31	15.50	14.31	15.00	15.00	3.45%	135,816
May 26, 2026	13.25	15.00	13.00	14.50	14.50	9.43%	199,892
May 22, 2026	12.25	13.50	12.00	13.25	13.25	8.16%	21,203
May 21, 2026	12.25	12.50	12.25	12.25	12.25	-	48,731
May 20, 2026	12.25	12.50	12.00	12.25	12.25	-	12,849
May 19, 2026	12.25	12.50	12.01	12.25	12.25	-0.41%	1,686
May 18, 2026	12.50	13.00	12.00	12.30	12.30	-1.60%	19,631
May 15, 2026	12.50	13.00	12.00	12.50	12.50	-	60,660
May 14, 2026	12.50	12.50	12.50	12.50	12.50	-	-
May 13, 2026	12.50	13.00	12.00	12.50	12.50	-	21,422
May 12, 2026	13.00	13.50	12.00	12.50	12.50	-3.85%	61,144
May 11, 2026	13.00	13.50	12.50	13.00	13.00	-	4,524
May 8, 2026	13.00	12.51	12.50	13.00	13.00	-	20,020
May 7, 2026	12.75	13.50	12.50	13.00	13.00	-	26,325
May 6, 2026	13.00	13.35	12.50	13.00	13.00	-	28,453
May 5, 2026	13.00	13.50	12.50	13.00	13.00	-	168,862
May 1, 2026	13.00	13.50	12.50	13.00	13.00	-	32,670
Apr 30, 2026	13.00	13.35	12.55	13.00	13.00	-	70,209
Apr 29, 2026	13.00	13.50	12.50	13.00	13.00	-	14,849
Apr 28, 2026	13.00	13.50	12.50	13.00	13.00	-	22,041
Apr 27, 2026	13.00	13.50	12.50	13.00	13.00	-	2,267
Apr 24, 2026	13.00	13.19	12.51	13.00	13.00	-	262,865
Apr 23, 2026	12.75	13.50	12.50	13.00	13.00	1.96%	160,505
Apr 22, 2026	12.50	13.00	12.00	12.75	12.75	2.00%	52,528
Apr 21, 2026	12.50	13.00	12.00	12.50	12.50	-	43,860
Apr 20, 2026	12.50	13.00	12.00	12.50	12.50	-	24,840
Apr 17, 2026	12.50	13.00	12.00	12.50	12.50	-	45,110
Apr 16, 2026	12.50	12.21	12.21	12.50	12.50	-	41,618
Apr 15, 2026	12.50	13.00	12.85	12.50	12.50	-	23,885
Apr 14, 2026	12.50	12.85	12.00	12.50	12.50	-	94,014
Apr 13, 2026	12.50	13.00	12.00	12.50	12.50	-	44,874
Apr 10, 2026	12.50	13.00	12.00	12.50	12.50	-	141,377
Apr 9, 2026	13.25	13.50	12.00	12.50	12.50	-5.66%	242,173
Apr 8, 2026	13.25	13.50	13.00	13.25	13.25	-	23,206
Apr 7, 2026	13.50	13.70	13.00	13.25	13.25	-1.85%	201,876
Apr 2, 2026	13.50	13.90	13.00	13.50	13.50	-	62,180
Apr 1, 2026	13.50	13.21	13.21	13.50	13.50	-	45,584
Mar 31, 2026	13.50	13.90	13.21	13.50	13.50	-	11,084