Vanadi Coffee Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2025	0.39	0.39	0.36	0.37	-	-5.60%	852,455
Aug 25, 2025	0.40	0.42	0.39	0.39	-	-3.68%	1,608,681
Aug 22, 2025	0.38	0.43	0.37	0.41	-	5.70%	2,601,359
Aug 21, 2025	0.35	0.39	0.35	0.39	-	8.73%	2,062,929
Aug 20, 2025	0.37	0.38	0.35	0.36	-	-3.79%	1,050,614
Aug 19, 2025	0.42	0.44	0.36	0.37	-	-7.52%	4,508,792
Aug 18, 2025	0.32	0.40	0.30	0.40	-	26.67%	3,996,778
Aug 15, 2025	0.32	0.33	0.29	0.32	-	-1.56%	1,862,743
Aug 14, 2025	0.35	0.35	0.31	0.32	-	-5.88%	1,751,350
Aug 13, 2025	0.34	0.37	0.33	0.34	-	1.19%	1,528,989
Aug 12, 2025	0.35	0.37	0.32	0.34	-	-1.18%	1,743,079
Aug 11, 2025	0.40	0.40	0.33	0.34	-	-12.14%	1,783,183
Aug 8, 2025	0.40	0.42	0.39	0.39	-	-3.01%	1,101,921
Aug 7, 2025	0.38	0.41	0.35	0.40	-	3.91%	1,926,450
Aug 6, 2025	0.37	0.39	0.35	0.38	-	5.49%	1,024,612
Aug 5, 2025	0.39	0.41	0.33	0.36	-	-7.61%	2,158,132
Aug 4, 2025	0.42	0.44	0.39	0.39	-	-4.14%	1,070,690
Aug 1, 2025	0.46	0.48	0.41	0.41	-	-10.65%	1,120,250
Jul 31, 2025	0.51	0.52	0.46	0.46	-	-9.45%	1,752,724
Jul 30, 2025	0.46	0.51	0.44	0.51	-	8.55%	1,480,022
Jul 29, 2025	0.51	0.53	0.46	0.47	-	-6.21%	1,341,275
Jul 28, 2025	0.56	0.58	0.48	0.50	-	-5.85%	1,087,346
Jul 25, 2025	0.47	0.55	0.44	0.53	-	14.47%	1,684,797
Jul 24, 2025	0.48	0.56	0.46	0.46	-	-9.92%	2,071,709
Jul 23, 2025	0.60	0.62	0.51	0.51	-	-16.56%	2,151,138
Jul 22, 2025	0.71	0.71	0.58	0.62	-	-12.00%	1,485,201
Jul 21, 2025	0.77	0.77	0.68	0.70	-	-8.14%	1,319,022
Jul 18, 2025	0.73	0.79	0.70	0.76	-	4.10%	723,620
Jul 17, 2025	0.78	0.81	0.72	0.73	-	-1.35%	1,019,787
Jul 16, 2025	0.66	0.78	0.65	0.74	-	12.42%	1,219,810
Jul 15, 2025	0.66	0.72	0.63	0.66	-	-1.49%	1,056,811
Jul 14, 2025	0.72	0.76	0.67	0.67	-	-9.95%	1,320,588
Jul 11, 2025	0.79	0.81	0.72	0.74	-	-3.38%	1,003,244
Jul 10, 2025	0.79	0.86	0.74	0.77	-	1.32%	1,613,698
Jul 9, 2025	0.79	0.79	0.71	0.76	-	-3.31%	973,940
Jul 8, 2025	0.79	0.82	0.73	0.79	-	-1.50%	815,381
Jul 7, 2025	0.83	0.87	0.77	0.80	-	-4.77%	1,078,471
Jul 4, 2025	0.86	0.90	0.79	0.84	-	1.45%	1,529,301
Jul 3, 2025	0.83	0.90	0.80	0.83	-	4.56%	1,084,544
Jul 2, 2025	0.92	0.96	0.78	0.79	-	-16.49%	3,067,074
Jul 1, 2025	1.05	1.14	0.87	0.95	-	-13.21%	3,642,443
Jun 30, 2025	1.02	1.21	1.02	1.09	-	17.71%	3,403,824
Jun 27, 2025	0.90	0.99	0.89	0.93	-	6.68%	3,261,103
Jun 26, 2025	0.73	0.87	0.71	0.87	-	22.60%	2,755,548
Jun 25, 2025	0.71	0.71	0.61	0.71	-	1.43%	1,542,398
Jun 24, 2025	0.73	0.75	0.68	0.70	-	-2.51%	912,088
Jun 23, 2025	0.66	0.73	0.65	0.72	-	0.56%	1,591,369
Jun 20, 2025	0.75	0.77	0.66	0.71	-	-0.28%	1,598,342
Jun 19, 2025	0.71	0.81	0.64	0.71	-	0.56%	2,814,613
Jun 18, 2025	0.59	0.79	0.58	0.71	-	19.93%	5,442,582