Vantea SMART Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.80	0.80	0.80	0.80	0.80	-1.96%	3,500
Mar 26, 2026	0.80	0.82	0.80	0.82	0.82	-	540
Mar 25, 2026	0.81	0.82	0.80	0.82	0.82	0.25%	463
Mar 24, 2026	0.84	0.84	0.80	0.82	0.82	-0.73%	14,509
Mar 23, 2026	0.81	0.82	0.81	0.82	0.82	1.23%	2,050
Mar 20, 2026	0.76	0.83	0.76	0.81	0.81	8.27%	4,856
Mar 19, 2026	0.87	0.88	0.75	0.75	0.75	-13.59%	39,732
Mar 18, 2026	0.87	0.87	0.85	0.87	0.87	-	1,780
Mar 17, 2026	0.86	0.87	0.83	0.87	0.87	-1.14%	12,604
Mar 16, 2026	0.88	0.88	0.88	0.88	0.88	0.92%	100
Mar 13, 2026	0.89	0.90	0.87	0.87	0.87	-2.03%	12,806
Mar 12, 2026	0.87	0.89	0.87	0.89	0.89	-0.67%	1,050
Mar 11, 2026	0.88	0.89	0.88	0.89	0.89	-0.67%	631
Mar 10, 2026	0.92	0.92	0.90	0.90	0.90	-	619
Mar 9, 2026	0.87	0.90	0.87	0.90	0.90	0.45%	10,500
Mar 6, 2026	0.93	0.93	0.88	0.90	0.90	-3.45%	8,050
Mar 5, 2026	0.91	0.93	0.88	0.93	0.93	-	4,639
Mar 4, 2026	0.92	0.93	0.90	0.93	0.93	-0.43%	5,293
Mar 3, 2026	0.90	0.93	0.87	0.93	0.93	4.48%	18,605
Mar 2, 2026	0.93	0.93	0.89	0.89	0.89	-4.29%	5,434
Feb 27, 2026	0.90	0.93	0.90	0.93	0.93	0.43%	583
Feb 26, 2026	0.93	0.93	0.90	0.93	0.93	-0.64%	4,290
Feb 25, 2026	0.94	0.94	0.91	0.93	0.93	-0.64%	10,376
Feb 24, 2026	0.94	0.94	0.91	0.94	0.94	0.43%	5,580
Feb 23, 2026	0.94	0.94	0.91	0.94	0.94	-0.43%	968
Feb 20, 2026	0.94	0.94	0.91	0.94	0.94	-	5,612
Feb 19, 2026	0.94	0.94	0.94	0.94	0.94	0.43%	7,086
Feb 18, 2026	0.93	0.94	0.91	0.94	0.94	-0.43%	2,230
Feb 17, 2026	0.94	0.94	0.92	0.94	0.94	-0.21%	1,850
Feb 16, 2026	0.95	0.97	0.93	0.94	0.94	-1.88%	11,580
Feb 13, 2026	0.93	0.96	0.92	0.96	0.96	1.05%	3,450
Feb 12, 2026	0.95	0.95	0.93	0.95	0.95	-0.42%	2,500
Feb 11, 2026	0.96	0.96	0.93	0.95	0.95	0.63%	10,260
Feb 10, 2026	0.95	0.95	0.95	0.95	0.95	-	-
Feb 9, 2026	0.96	0.96	0.93	0.95	0.95	-0.84%	8,707
Feb 6, 2026	0.96	0.96	0.93	0.96	0.96	-0.42%	10,850
Feb 5, 2026	0.96	0.97	0.94	0.96	0.96	0.21%	4,046
Feb 4, 2026	0.96	0.96	0.94	0.96	0.96	-1.03%	5,327
Feb 3, 2026	0.97	0.97	0.97	0.97	0.97	-0.62%	2,200
Feb 2, 2026	0.97	0.97	0.97	0.97	0.97	0.83%	1,000
Jan 30, 2026	0.97	0.97	0.95	0.97	0.97	-	5,410
Jan 29, 2026	0.98	0.98	0.95	0.97	0.97	-1.43%	4,520
Jan 28, 2026	0.96	0.98	0.95	0.98	0.98	-	10,613
Jan 27, 2026	0.98	0.98	0.98	0.98	0.98	-	-
Jan 26, 2026	0.95	0.98	0.95	0.98	0.98	-	550
Jan 23, 2026	0.98	0.99	0.98	0.98	0.98	1.87%	8,972
Jan 22, 2026	0.99	0.99	0.96	0.96	0.96	-1.64%	5,343
Jan 21, 2026	0.96	0.99	0.94	0.98	0.98	2.73%	1,294
Jan 20, 2026	0.94	1.00	0.94	0.95	0.95	2.37%	7,729
Jan 19, 2026	0.98	1.01	0.93	0.93	0.93	-4.12%	32,758