Vantea SMART Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	0.75	0.75	0.75	0.75	0.75	-0.67%	750
Sep 3, 2026	0.75	0.75	0.75	0.75	0.75	-	500
Sep 2, 2026	0.75	0.75	0.73	0.75	0.75	-	2,692
Sep 1, 2026	0.75	0.75	0.75	0.75	0.75	-	500
Aug 31, 2026	0.75	0.75	0.75	0.75	0.75	-1.32%	6,841
Aug 28, 2026	0.77	0.77	0.75	0.76	0.76	-2.56%	6,260
Aug 27, 2026	0.76	0.82	0.74	0.78	0.78	4.00%	13,690
Aug 26, 2026	0.77	0.80	0.75	0.75	0.75	-0.66%	7,205
Aug 25, 2026	0.77	0.84	0.76	0.76	0.76	-0.66%	21,581
Aug 24, 2026	0.75	0.76	0.75	0.76	0.76	-1.30%	1,810
Aug 21, 2026	0.77	0.77	0.76	0.77	0.77	-2.53%	4,344
Aug 20, 2026	0.79	0.79	0.77	0.79	0.79	1.28%	4,505
Aug 19, 2026	0.78	0.78	0.78	0.78	0.78	1.30%	22,463
Aug 18, 2026	0.78	0.78	0.77	0.77	0.77	-	5,971
Aug 17, 2026	0.72	0.79	0.72	0.77	0.77	4.76%	12,716
Aug 14, 2026	0.73	0.74	0.72	0.74	0.74	-1.34%	6,055
Aug 13, 2026	0.76	0.76	0.74	0.75	0.75	-	2,943
Aug 12, 2026	0.71	0.75	0.71	0.75	0.75	2.05%	11,005
Aug 11, 2026	0.70	0.73	0.68	0.73	0.73	1.39%	32,570
Aug 10, 2026	0.71	0.73	0.70	0.72	0.72	-1.37%	3,535
Aug 7, 2026	0.72	0.73	0.72	0.73	0.73	-1.35%	520
Aug 6, 2026	0.72	0.74	0.70	0.74	0.74	1.37%	18,705
Aug 5, 2026	0.73	0.76	0.72	0.73	0.73	-2.67%	14,913
Aug 4, 2026	0.76	0.77	0.74	0.75	0.75	0.67%	5,176
Aug 3, 2026	0.74	0.75	0.74	0.75	0.75	0.68%	2,000
Jul 31, 2026	0.72	0.74	0.72	0.74	0.74	-	2,550
Jul 30, 2026	0.73	0.74	0.72	0.74	0.74	-	4,510
Jul 29, 2026	0.74	0.74	0.74	0.74	0.74	-	-
Jul 28, 2026	0.77	0.77	0.74	0.74	0.74	-1.99%	5,505
Jul 27, 2026	0.77	0.77	0.75	0.76	0.76	-1.31%	1,630
Jul 24, 2026	0.76	0.77	0.76	0.77	0.77	-1.29%	505
Jul 23, 2026	0.78	0.78	0.78	0.78	0.78	-	-
Jul 22, 2026	0.77	0.78	0.77	0.78	0.78	1.97%	810
Jul 21, 2026	0.74	0.76	0.74	0.76	0.76	2.70%	715
Jul 20, 2026	0.75	0.76	0.74	0.74	0.74	-	6,000
Jul 17, 2026	0.76	0.76	0.74	0.74	0.74	-1.33%	20
Jul 16, 2026	0.74	0.75	0.74	0.75	0.75	1.35%	3,932
Jul 15, 2026	0.75	0.75	0.73	0.74	0.74	-1.99%	16,792
Jul 14, 2026	0.77	0.77	0.74	0.76	0.76	-1.95%	9,351
Jul 13, 2026	0.78	0.78	0.76	0.77	0.77	-2.53%	10,811
Jul 10, 2026	0.73	0.84	0.73	0.79	0.79	-1.86%	26,131
Jul 9, 2026	0.81	0.82	0.79	0.81	0.81	-1.83%	5,348
Jul 8, 2026	0.85	0.85	0.81	0.82	0.82	-4.09%	21,071
Jul 7, 2026	0.86	0.86	0.86	0.86	0.86	-	-
Jul 6, 2026	0.85	0.87	0.84	0.86	0.86	-0.58%	6,764
Jul 3, 2026	0.86	0.87	0.85	0.86	0.86	-0.58%	1,424
Jul 2, 2026	0.87	0.87	0.84	0.87	0.87	0.58%	690
Jul 1, 2026	0.86	0.86	0.86	0.86	0.86	-0.58%	600
Jun 30, 2026	0.86	0.87	0.83	0.87	0.87	-0.57%	6,148
Jun 29, 2026	0.86	0.87	0.86	0.87	0.87	2.35%	24