Vantea SMART Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 26, 2026	0.85	0.87	0.83	0.85	0.85	-1.16%	5,586
Jun 25, 2026	0.85	0.87	0.84	0.86	0.86	0.58%	7,529
Jun 24, 2026	0.87	0.87	0.86	0.86	0.86	-1.16%	1,300
Jun 23, 2026	0.86	0.87	0.84	0.87	0.87	0.58%	7,017
Jun 22, 2026	0.85	0.86	0.83	0.86	0.86	0.58%	7,322
Jun 19, 2026	0.87	0.87	0.86	0.86	0.86	-1.72%	1,812
Jun 18, 2026	0.86	0.87	0.85	0.87	0.87	-	3,470
Jun 17, 2026	0.87	0.87	0.87	0.87	0.87	-	-
Jun 16, 2026	0.90	0.91	0.82	0.87	0.87	-0.57%	8,782
Jun 15, 2026	0.86	0.88	0.85	0.88	0.88	1.74%	3,315
Jun 12, 2026	0.88	0.88	0.86	0.86	0.86	0.58%	2,364
Jun 11, 2026	0.87	0.89	0.85	0.86	0.86	-2.84%	1,808
Jun 10, 2026	0.86	0.88	0.86	0.88	0.88	1.15%	10,006
Jun 9, 2026	0.88	0.88	0.86	0.87	0.87	-2.25%	7,221
Jun 8, 2026	0.89	0.89	0.83	0.89	0.89	1.71%	15,579
Jun 5, 2026	0.89	0.90	0.89	0.90	0.88	2.27%	4,600
Jun 4, 2026	0.89	0.91	0.88	0.88	0.86	-3.30%	111
Jun 3, 2026	0.90	0.91	0.90	0.91	0.88	1.11%	4,218
Jun 2, 2026	0.88	0.91	0.88	0.90	0.88	2.86%	12,428
Jun 1, 2026	0.90	0.90	0.88	0.88	0.85	-1.69%	1,112
May 29, 2026	0.88	0.90	0.87	0.89	0.87	1.71%	6,192
May 28, 2026	0.86	0.89	0.86	0.88	0.85	2.94%	14,207
May 27, 2026	0.87	0.88	0.85	0.85	0.83	-4.49%	13,629
May 26, 2026	0.87	0.89	0.87	0.89	0.87	3.49%	4,194
May 25, 2026	0.89	0.89	0.86	0.86	0.84	-2.27%	6,312
May 22, 2026	0.90	0.90	0.87	0.88	0.86	-1.68%	4,600
May 21, 2026	0.89	0.90	0.89	0.90	0.87	0.56%	1,819
May 20, 2026	0.86	0.91	0.85	0.89	0.87	4.71%	25,055
May 19, 2026	0.90	0.92	0.85	0.85	0.83	-5.56%	7,602