Vantea SMART Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	0.62	0.63	0.62	0.63	0.63	0.81%	1,700
Nov 5, 2026	0.63	0.64	0.62	0.62	0.62	-2.36%	10,338
Nov 4, 2026	0.63	0.64	0.60	0.64	0.64	-1.55%	5,742
Nov 3, 2026	0.64	0.68	0.62	0.65	0.65	2.38%	10,987
Nov 2, 2026	0.62	0.65	0.59	0.63	0.63	-0.79%	8,511
Oct 30, 2026	0.64	0.68	0.61	0.64	0.64	-2.31%	9,210
Oct 29, 2026	0.67	0.70	0.63	0.65	0.65	-3.70%	6,452
Oct 28, 2026	0.69	0.69	0.63	0.68	0.68	-2.17%	6,330
Oct 27, 2026	0.71	0.74	0.69	0.69	0.69	-	12,027
Oct 26, 2026	0.71	0.72	0.67	0.69	0.69	4.55%	15,180
Oct 23, 2026	0.62	0.68	0.59	0.66	0.66	3.13%	28,895
Oct 22, 2026	0.66	0.66	0.64	0.64	0.64	-	3,937
Oct 21, 2026	0.62	0.64	0.62	0.64	0.64	0.79%	430
Oct 20, 2026	0.64	0.64	0.64	0.64	0.64	-3.79%	710
Oct 19, 2026	0.67	0.67	0.66	0.66	0.66	-0.75%	830
Oct 16, 2026	0.67	0.67	0.67	0.67	0.67	-	-
Oct 15, 2026	0.70	0.75	0.65	0.67	0.67	-4.32%	26,547
Oct 14, 2026	0.64	0.70	0.62	0.70	0.70	8.59%	37,107
Oct 13, 2026	0.64	0.65	0.62	0.64	0.64	0.79%	4,840
Oct 12, 2026	0.66	0.67	0.62	0.64	0.64	-4.51%	33,056
Oct 9, 2026	0.67	0.67	0.67	0.67	0.67	-	-
Oct 8, 2026	0.67	0.67	0.67	0.67	0.67	-0.75%	700
Oct 7, 2026	0.66	0.67	0.66	0.67	0.67	-	1,457
Oct 6, 2026	0.67	0.68	0.67	0.67	0.67	-0.74%	2,074
Oct 5, 2026	0.68	0.68	0.68	0.68	0.68	-3.57%	4,010
Oct 2, 2026	0.70	0.70	0.68	0.70	0.70	-	1,505
Oct 1, 2026	0.70	0.70	0.70	0.70	0.70	-	1,280
Sep 30, 2026	0.70	0.70	0.70	0.70	0.70	-	3,030
Sep 29, 2026	0.70	0.71	0.70	0.70	0.70	-0.71%	18,193
Sep 28, 2026	0.71	0.74	0.70	0.71	0.71	-3.42%	13,725
Sep 25, 2026	0.72	0.73	0.72	0.73	0.73	-	610
Sep 24, 2026	0.73	0.73	0.73	0.73	0.73	-	-
Sep 23, 2026	0.73	0.73	0.72	0.73	0.73	-0.68%	9,116
Sep 22, 2026	0.75	0.75	0.72	0.74	0.74	-0.68%	7,565
Sep 21, 2026	0.72	0.74	0.72	0.74	0.74	-	593
Sep 18, 2026	0.75	0.76	0.73	0.74	0.74	-0.67%	13,000
Sep 17, 2026	0.75	0.75	0.74	0.75	0.75	-1.32%	1,658
Sep 16, 2026	0.73	0.76	0.73	0.76	0.76	2.72%	4,200
Sep 15, 2026	0.74	0.76	0.73	0.74	0.74	-1.34%	5,515
Sep 14, 2026	0.73	0.75	0.73	0.75	0.75	-	1,343
Sep 11, 2026	0.73	0.75	0.73	0.75	0.75	-	5,510
Sep 10, 2026	0.75	0.75	0.75	0.75	0.75	-	-
Sep 9, 2026	0.74	0.75	0.74	0.75	0.75	-	1,500
Sep 8, 2026	0.74	0.76	0.73	0.75	0.75	-	6,815
Sep 7, 2026	0.75	0.75	0.75	0.75	0.75	-	500
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