Vysarn Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	0.75	0.78	0.75	0.78	0.78	1.97%	224,372
May 15, 2026	0.79	0.80	0.76	0.76	0.76	-4.40%	152,553
May 14, 2026	0.79	0.80	0.77	0.80	0.80	0.63%	280,075
May 13, 2026	0.79	0.80	0.78	0.79	0.79	-0.63%	165,570
May 12, 2026	0.80	0.81	0.78	0.80	0.80	-0.63%	2,803,286
May 11, 2026	0.80	0.81	0.78	0.80	0.80	0.63%	240,559
May 8, 2026	0.81	0.81	0.79	0.80	0.80	-0.63%	94,319
May 7, 2026	0.83	0.83	0.80	0.80	0.80	-3.03%	109,028
May 6, 2026	0.80	0.83	0.79	0.83	0.83	5.10%	665,246
May 5, 2026	0.79	0.80	0.77	0.79	0.79	-0.63%	1,087,862
May 4, 2026	0.74	0.80	0.74	0.79	0.79	6.76%	293,361
May 1, 2026	0.77	0.79	0.74	0.74	0.74	-1.33%	322,177
Apr 30, 2026	0.74	0.76	0.74	0.75	0.75	2.04%	130,677
Apr 29, 2026	0.74	0.77	0.74	0.74	0.74	-0.68%	98,924
Apr 28, 2026	0.79	0.79	0.74	0.74	0.74	-4.52%	259,177
Apr 27, 2026	0.76	0.81	0.76	0.78	0.78	3.33%	342,106
Apr 24, 2026	0.75	0.76	0.73	0.75	0.75	-	267,588
Apr 23, 2026	0.74	0.76	0.73	0.75	0.75	2.74%	784,148
Apr 22, 2026	0.73	0.74	0.71	0.73	0.73	-	202,390
Apr 21, 2026	0.74	0.75	0.72	0.73	0.73	-1.35%	374,925
Apr 20, 2026	0.75	0.75	0.71	0.74	0.74	2.78%	557,033
Apr 17, 2026	0.71	0.73	0.70	0.72	0.72	2.86%	348,121
Apr 16, 2026	0.73	0.73	0.70	0.70	0.70	-2.78%	1,284,941
Apr 15, 2026	0.68	0.73	0.67	0.72	0.72	8.27%	573,534
Apr 14, 2026	0.67	0.68	0.65	0.67	0.67	-0.75%	1,399,335
Apr 13, 2026	0.67	0.68	0.65	0.67	0.67	-	241,151
Apr 10, 2026	0.66	0.68	0.66	0.67	0.67	1.52%	201,441
Apr 9, 2026	0.67	0.68	0.65	0.66	0.66	-2.94%	385,761
Apr 8, 2026	0.67	0.69	0.66	0.68	0.68	4.62%	918,696
Apr 7, 2026	0.65	0.66	0.62	0.65	0.65	-1.52%	1,365,669
Apr 2, 2026	0.66	0.68	0.65	0.66	0.66	-	774,799
Apr 1, 2026	0.68	0.69	0.65	0.66	0.66	-	687,352
Mar 31, 2026	0.64	0.66	0.61	0.66	0.66	3.13%	834,198
Mar 30, 2026	0.65	0.66	0.64	0.64	0.64	-3.76%	553,630
Mar 27, 2026	0.66	0.68	0.66	0.67	0.67	-1.48%	286,232
Mar 26, 2026	0.72	0.72	0.67	0.68	0.68	-5.59%	494,374
Mar 25, 2026	0.67	0.73	0.67	0.72	0.72	6.72%	949,958
Mar 24, 2026	0.68	0.70	0.67	0.67	0.67	-	604,499
Mar 23, 2026	0.69	0.70	0.66	0.67	0.67	-7.59%	1,380,547
Mar 20, 2026	0.73	0.75	0.71	0.73	0.73	-1.36%	507,982
Mar 19, 2026	0.77	0.77	0.72	0.74	0.74	-3.92%	815,608
Mar 18, 2026	0.77	0.79	0.75	0.77	0.77	-	577,608
Mar 17, 2026	0.76	0.80	0.75	0.77	0.77	2.00%	425,496
Mar 16, 2026	0.74	0.78	0.73	0.75	0.75	-0.66%	950,899
Mar 13, 2026	0.80	0.80	0.76	0.76	0.76	-6.21%	411,272
Mar 12, 2026	0.82	0.83	0.78	0.81	0.81	-2.42%	521,705
Mar 11, 2026	0.84	0.85	0.82	0.83	0.83	-2.37%	285,314
Mar 10, 2026	0.81	0.85	0.81	0.85	0.85	2.42%	947,215
Mar 9, 2026	0.79	0.84	0.78	0.83	0.83	-2.94%	924,884
Mar 6, 2026	0.82	0.86	0.81	0.85	0.85	0.59%	514,888