Vantea SMART Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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