Vantea SMART Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	0.90	0.92	0.85	0.85	0.85	-5.56%	7,602
May 18, 2026	0.88	0.90	0.86	0.90	0.90	-	125
May 15, 2026	0.90	0.90	0.87	0.90	0.90	-2.17%	7,837
May 14, 2026	0.91	0.92	0.89	0.92	0.92	1.10%	1,099
May 13, 2026	0.91	0.91	0.91	0.91	0.91	-	-
May 12, 2026	0.91	0.91	0.91	0.91	0.91	0.55%	1,500
May 11, 2026	0.91	0.91	0.91	0.91	0.91	-	-
May 8, 2026	0.91	0.91	0.91	0.91	0.91	-	-
May 7, 2026	0.92	0.92	0.89	0.91	0.91	-1.09%	4,129
May 6, 2026	0.92	0.93	0.90	0.92	0.92	-0.54%	1,536
May 5, 2026	0.92	0.92	0.92	0.92	0.92	-	1,200
May 4, 2026	0.90	0.93	0.88	0.92	0.92	3.37%	2,659
Apr 30, 2026	0.90	0.92	0.89	0.89	0.89	-3.78%	2,909
Apr 29, 2026	0.90	0.93	0.90	0.93	0.93	-	3,302
Apr 28, 2026	0.93	0.93	0.89	0.93	0.93	0.54%	3,084
Apr 27, 2026	0.91	0.95	0.91	0.92	0.92	2.22%	624
Apr 24, 2026	0.91	0.93	0.82	0.90	0.90	0.56%	4,334
Apr 23, 2026	0.91	0.91	0.88	0.90	0.90	-3.76%	10,326
Apr 22, 2026	0.92	0.94	0.89	0.93	0.93	-1.59%	5,334
Apr 21, 2026	0.88	0.95	0.88	0.95	0.95	8.00%	1,783
Apr 20, 2026	0.88	0.94	0.88	0.88	0.88	-0.57%	25,182
Apr 17, 2026	0.88	0.88	0.88	0.88	0.88	0.57%	26
Apr 16, 2026	0.87	0.88	0.87	0.88	0.88	2.34%	2,424
Apr 15, 2026	0.84	0.88	0.83	0.86	0.86	3.01%	4,521
Apr 14, 2026	0.82	0.83	0.78	0.83	0.83	-	14,399
Apr 13, 2026	0.82	0.83	0.82	0.83	0.83	2.47%	3,213
Apr 10, 2026	0.81	0.82	0.81	0.81	0.81	-0.61%	3,216
Apr 9, 2026	0.79	0.82	0.78	0.82	0.82	4.49%	3,476
Apr 8, 2026	0.79	0.80	0.77	0.78	0.78	-	11,160
Apr 7, 2026	0.76	0.78	0.76	0.78	0.78	0.78%	1,130
Apr 2, 2026	0.78	0.78	0.77	0.77	0.77	-	138
Apr 1, 2026	0.76	0.77	0.74	0.77	0.77	0.78%	24,933
Mar 31, 2026	0.79	0.79	0.75	0.77	0.77	-2.54%	12,671
Mar 30, 2026	0.79	0.80	0.79	0.79	0.79	-1.75%	550
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