Vantea SMART Stock Price History

Historical Data

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