Vantea SMART Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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