Veren Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	0.37	0.37	0.36	0.36	0.36	1.41%	898,940
Aug 12, 2025	0.36	0.37	0.36	0.36	0.36	-	196,260
Aug 11, 2025	0.36	0.37	0.36	0.36	0.36	-1.39%	470,360
Aug 8, 2025	0.37	0.37	0.36	0.36	0.36	-2.70%	800,196
Aug 7, 2025	0.37	0.38	0.37	0.37	0.37	-	338,422
Aug 6, 2025	0.38	0.39	0.37	0.37	0.37	-3.90%	936,701
Aug 5, 2025	0.38	0.39	0.37	0.39	0.39	2.67%	420,534
Aug 4, 2025	0.37	0.38	0.37	0.38	0.38	-1.32%	34,085
Aug 1, 2025	0.37	0.38	0.37	0.38	0.38	1.33%	348,411
Jul 31, 2025	0.38	0.38	0.37	0.38	0.38	-1.32%	414,314
Jul 30, 2025	0.37	0.38	0.37	0.38	0.38	2.70%	649,277
Jul 29, 2025	0.37	0.37	0.36	0.37	0.37	1.37%	878,301
Jul 28, 2025	0.36	0.37	0.36	0.37	0.37	2.82%	483,269
Jul 25, 2025	0.34	0.36	0.34	0.36	0.36	4.41%	3,492,784
Jul 24, 2025	0.36	0.37	0.32	0.34	0.34	-5.56%	8,765,135
Jul 23, 2025	0.37	0.37	0.34	0.36	0.36	-2.70%	17,955,773
Jul 22, 2025	0.39	0.40	0.37	0.37	0.37	-3.90%	1,910,179
Jul 21, 2025	0.40	0.40	0.38	0.39	0.39	-2.53%	684,848
Jul 20, 2025	0.40	0.40	0.40	0.40	0.40	-	26,890
Jul 18, 2025	0.40	0.40	0.40	0.40	0.40	-	253,370
Jul 17, 2025	0.40	0.41	0.40	0.40	0.40	-2.47%	301,729
Jul 16, 2025	0.40	0.41	0.40	0.41	0.41	2.53%	62,875
Jul 15, 2025	0.41	0.41	0.39	0.40	0.40	-4.82%	179,003
Jul 14, 2025	0.39	0.42	0.39	0.42	0.42	9.21%	162,851
Jul 11, 2025	0.40	0.40	0.38	0.38	0.38	-5.00%	178,961
Jul 10, 2025	0.39	0.40	0.39	0.40	0.40	-	180,074
Jul 9, 2025	0.41	0.41	0.40	0.40	0.40	-	57,682
Jul 8, 2025	0.39	0.41	0.39	0.40	0.40	-	205,383
Jul 7, 2025	0.39	0.40	0.39	0.40	0.40	1.27%	251,940
Jul 4, 2025	0.38	0.40	0.38	0.40	0.40	-	646,462
Jul 3, 2025	0.39	0.40	0.38	0.40	0.40	3.95%	504,181
Jul 2, 2025	0.39	0.39	0.38	0.38	0.38	-2.56%	195,349
Jul 1, 2025	0.38	0.40	0.38	0.39	0.39	2.63%	325,242
Jun 30, 2025	0.38	0.39	0.38	0.38	0.38	-1.30%	289,435
Jun 27, 2025	0.38	0.39	0.38	0.39	0.39	-	2,355,379
Jun 26, 2025	0.38	0.39	0.38	0.39	0.39	-1.28%	290,417
Jun 25, 2025	0.37	0.39	0.36	0.39	0.39	6.85%	1,757,089
Jun 24, 2025	0.38	0.38	0.36	0.37	0.37	-2.67%	2,707,004
Jun 23, 2025	0.38	0.40	0.37	0.38	0.38	-3.85%	2,110,870
Jun 20, 2025	0.38	0.39	0.38	0.39	0.39	4.00%	700,337
Jun 19, 2025	0.39	0.39	0.38	0.38	0.38	-2.60%	722,141
Jun 18, 2025	0.39	0.40	0.38	0.39	0.39	1.32%	612,679
Jun 17, 2025	0.39	0.39	0.38	0.38	0.38	-1.30%	611,895
Jun 16, 2025	0.39	0.40	0.39	0.39	0.39	-3.75%	260,183
Jun 13, 2025	0.38	0.41	0.38	0.40	0.40	6.67%	1,186,046
Jun 12, 2025	0.39	0.39	0.37	0.38	0.38	-3.85%	1,272,603
Jun 11, 2025	0.39	0.40	0.39	0.39	0.39	-1.27%	484,355
Jun 10, 2025	0.40	0.40	0.39	0.40	0.40	-1.25%	125,319
Jun 6, 2025	0.39	0.40	0.38	0.40	0.40	2.56%	987,859
Jun 5, 2025	0.39	0.40	0.39	0.39	0.39	-	1,103,461