Vinext Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	1.60	1.95	1.60	1.95	1.95	21.87%	13,600
Jun 12, 2026	1.51	1.67	1.51	1.60	1.60	2.56%	12,000
Jun 11, 2026	1.37	1.56	1.37	1.56	1.56	13.87%	14,400
Jun 10, 2026	1.35	1.37	1.35	1.37	1.37	5.38%	1,600
Jun 9, 2026	1.29	1.30	1.29	1.30	1.30	-	4,000
Jun 8, 2026	1.30	1.30	1.30	1.30	1.30	-	-
Jun 5, 2026	1.30	1.30	1.30	1.30	1.30	-0.76%	800
Jun 4, 2026	1.31	1.31	1.31	1.31	1.31	-	-
Jun 3, 2026	1.31	1.31	1.31	1.31	1.31	-	-
Jun 2, 2026	1.31	1.31	1.31	1.31	1.31	-	-
Jun 1, 2026	1.31	1.31	1.31	1.31	1.31	-	-
May 29, 2026	1.31	1.31	1.31	1.31	1.31	-	-
May 28, 2026	1.31	1.31	1.31	1.31	1.31	-	-
May 27, 2026	1.31	1.31	1.31	1.31	1.31	-	-
May 26, 2026	1.31	1.31	1.31	1.31	1.31	-	-
May 25, 2026	1.30	1.31	1.30	1.31	1.31	-2.96%	1,600
May 22, 2026	1.35	1.35	1.35	1.35	1.35	-	-
May 21, 2026	1.35	1.35	1.35	1.35	1.35	-2.88%	2,400
May 20, 2026	1.39	1.39	1.39	1.39	1.39	-	-
May 19, 2026	1.39	1.39	1.39	1.39	1.39	-	-
May 18, 2026	1.39	1.39	1.39	1.39	1.39	-	-
May 15, 2026	1.45	1.45	1.36	1.39	1.39	-7.33%	4,800
May 14, 2026	1.57	1.57	1.43	1.50	1.50	-7.98%	17,600
May 13, 2026	1.63	1.63	1.63	1.63	1.63	-	-
May 12, 2026	1.63	1.63	1.63	1.63	1.63	-4.12%	1,600
May 11, 2026	1.70	1.70	1.70	1.70	1.70	-	-
May 8, 2026	1.70	1.70	1.70	1.70	1.70	-	-
May 7, 2026	1.70	1.70	1.70	1.70	1.70	-	-
May 6, 2026	1.70	1.70	1.70	1.70	1.70	-	2,400
May 5, 2026	1.70	1.70	1.70	1.70	1.70	-	800
May 4, 2026	1.71	1.71	1.70	1.70	1.70	-	1,600
Apr 30, 2026	1.70	1.70	1.70	1.70	1.70	-	-
Apr 29, 2026	1.70	1.70	1.70	1.70	1.70	-	-
Apr 28, 2026	1.70	1.70	1.70	1.70	1.70	0.59%	800
Apr 27, 2026	1.69	1.69	1.69	1.69	1.69	-	-
Apr 24, 2026	1.69	1.69	1.69	1.69	1.69	-3.98%	1,600
Apr 23, 2026	1.76	1.76	1.76	1.76	1.76	-	-
Apr 22, 2026	1.76	1.76	1.76	1.76	1.76	-	-
Apr 21, 2026	1.76	1.76	1.76	1.76	1.76	-	-
Apr 20, 2026	1.76	1.76	1.76	1.76	1.76	-	-
Apr 17, 2026	1.76	1.76	1.76	1.76	1.76	-	-
Apr 16, 2026	1.76	1.76	1.76	1.76	1.76	-	-
Apr 15, 2026	1.76	1.76	1.76	1.76	1.76	-	-
Apr 14, 2026	1.84	1.84	1.76	1.76	1.76	-2.22%	2,400
Apr 13, 2026	1.80	1.80	1.80	1.80	1.80	-1.64%	800
Apr 10, 2026	1.83	1.83	1.83	1.83	1.83	-	-
Apr 9, 2026	1.83	1.83	1.83	1.83	1.83	-	-
Apr 8, 2026	1.83	1.83	1.83	1.83	1.83	-	-
Apr 7, 2026	1.83	1.83	1.83	1.83	1.83	-	-
Apr 2, 2026	1.83	1.83	1.83	1.83	1.83	-	-