Vanadi Coffee Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2025	0.33	0.35	0.32	0.34	0.34	2.45%	142,016
Oct 6, 2025	0.31	0.34	0.31	0.33	0.33	5.14%	1,421,144
Oct 3, 2025	0.32	0.32	0.30	0.31	0.31	1.30%	630,889
Oct 2, 2025	0.32	0.32	0.30	0.31	0.31	-0.97%	448,523
Oct 1, 2025	0.31	0.32	0.29	0.31	0.31	-1.27%	1,876,092
Sep 30, 2025	0.33	0.34	0.30	0.31	0.31	-4.56%	924,951
Sep 29, 2025	0.33	0.34	0.31	0.33	0.33	1.23%	654,598
Sep 26, 2025	0.31	0.33	0.28	0.33	0.33	3.17%	2,617,216
Sep 25, 2025	0.34	0.36	0.32	0.32	0.32	-5.69%	1,430,941
Sep 24, 2025	0.34	0.34	0.33	0.33	0.33	0.30%	429,879
Sep 23, 2025	0.34	0.34	0.32	0.33	0.33	-3.48%	913,439
Sep 22, 2025	0.35	0.35	0.34	0.35	0.35	-3.63%	552,462
Sep 19, 2025	0.37	0.37	0.35	0.36	0.36	-3.76%	1,226,721
Sep 18, 2025	0.38	0.39	0.35	0.37	0.37	-1.85%	1,362,237
Sep 17, 2025	0.38	0.41	0.36	0.38	0.38	0.26%	1,010,039
Sep 16, 2025	0.41	0.41	0.37	0.38	0.38	-7.80%	1,546,476
Sep 15, 2025	0.41	0.42	0.39	0.41	0.41	2.76%	1,871,518
Sep 12, 2025	0.39	0.42	0.38	0.40	0.40	2.84%	1,384,917
Sep 11, 2025	0.40	0.41	0.37	0.39	0.39	-0.77%	1,855,023
Sep 10, 2025	0.40	0.41	0.37	0.39	0.39	-3.93%	1,797,166
Sep 9, 2025	0.35	0.42	0.34	0.41	0.41	17.63%	4,074,100
Sep 8, 2025	0.34	0.35	0.32	0.35	0.35	5.49%	1,590,631
Sep 5, 2025	0.34	0.35	0.33	0.33	0.33	0.31%	556,665
Sep 4, 2025	0.33	0.36	0.32	0.33	0.33	-2.39%	1,477,409
Sep 3, 2025	0.35	0.35	0.32	0.34	0.34	-2.33%	1,199,752
Sep 2, 2025	0.34	0.36	0.33	0.34	0.34	4.89%	1,151,770
Sep 1, 2025	0.32	0.35	0.31	0.33	0.33	-0.91%	810,361
Aug 29, 2025	0.36	0.37	0.33	0.33	0.33	-9.09%	1,359,600
Aug 28, 2025	0.37	0.39	0.35	0.36	0.36	0.83%	1,070,790
Aug 27, 2025	0.38	0.38	0.36	0.36	0.36	-2.96%	616,436
Aug 26, 2025	0.39	0.39	0.36	0.37	0.37	-5.60%	852,455
Aug 25, 2025	0.40	0.42	0.39	0.39	0.39	-3.68%	1,608,681
Aug 22, 2025	0.38	0.43	0.37	0.41	0.41	5.70%	2,601,359
Aug 21, 2025	0.35	0.39	0.35	0.39	0.39	8.73%	2,062,929
Aug 20, 2025	0.37	0.38	0.35	0.36	0.36	-3.79%	1,050,614
Aug 19, 2025	0.42	0.44	0.36	0.37	0.37	-7.52%	4,508,792
Aug 18, 2025	0.32	0.40	0.30	0.40	0.40	26.67%	3,996,778
Aug 15, 2025	0.32	0.33	0.29	0.32	0.32	-1.56%	1,862,743
Aug 14, 2025	0.35	0.35	0.31	0.32	0.32	-5.88%	1,751,350
Aug 13, 2025	0.34	0.37	0.33	0.34	0.34	1.19%	1,528,989
Aug 12, 2025	0.35	0.37	0.32	0.34	0.34	-1.18%	1,743,079
Aug 11, 2025	0.40	0.40	0.33	0.34	0.34	-12.14%	1,783,183
Aug 8, 2025	0.40	0.42	0.39	0.39	0.39	-3.01%	1,101,921
Aug 7, 2025	0.38	0.41	0.35	0.40	0.40	3.91%	1,926,450
Aug 6, 2025	0.37	0.39	0.35	0.38	0.38	5.49%	1,024,612
Aug 5, 2025	0.39	0.41	0.33	0.36	0.36	-7.61%	2,158,132
Aug 4, 2025	0.42	0.44	0.39	0.39	0.39	-4.14%	1,070,690
Aug 1, 2025	0.46	0.48	0.41	0.41	0.41	-10.65%	1,120,250
Jul 31, 2025	0.51	0.52	0.46	0.46	0.46	-9.45%	1,752,724
Jul 30, 2025	0.46	0.51	0.44	0.51	0.51	8.55%	1,480,022