Varvee Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	60.56	61.32	57.60	58.25	58.25	-3.81%	2,961
Oct 15, 2026	60.77	62.15	60.00	60.56	60.56	-3.75%	1,464
Oct 14, 2026	60.66	62.92	60.66	62.92	62.92	4.47%	1,845
Oct 13, 2026	61.10	61.15	56.80	60.23	60.23	-1.57%	6,346
Oct 12, 2026	63.68	64.50	61.00	61.19	61.19	-3.30%	2,710
Oct 9, 2026	63.69	64.49	62.27	63.28	63.28	-0.14%	5,239
Oct 8, 2026	63.40	64.82	61.91	63.37	63.37	-0.03%	3,109
Oct 7, 2026	65.80	65.80	62.58	63.39	63.39	-0.28%	2,533
Oct 6, 2026	64.31	65.18	63.35	63.57	63.57	0.70%	7,607
Oct 5, 2026	64.10	65.66	63.13	63.13	63.13	0.11%	799
Oct 1, 2026	64.45	65.00	63.02	63.06	63.06	-2.08%	3,315
Sep 30, 2026	64.72	66.00	63.91	64.40	64.40	-0.94%	3,276
Sep 29, 2026	65.34	65.34	63.05	65.01	65.01	1.48%	12,548
Sep 28, 2026	67.00	68.47	63.40	64.06	64.06	-3.67%	23,859
Sep 25, 2026	67.18	67.78	66.20	66.50	66.50	-0.21%	8,495
Sep 24, 2026	71.99	71.99	66.50	66.64	66.64	-5.72%	14,512
Sep 23, 2026	69.61	72.98	69.45	70.68	70.68	2.99%	47,672
Sep 22, 2026	70.44	71.90	67.60	68.63	68.63	-1.11%	21,187
Sep 21, 2026	68.00	71.15	67.36	69.40	69.40	4.91%	74,072
Sep 18, 2026	67.74	67.74	66.15	66.15	66.15	0.47%	3,308
Sep 17, 2026	66.49	69.00	65.01	65.84	65.84	-0.51%	7,923
Sep 16, 2026	66.00	71.14	64.50	66.18	66.18	0.09%	45,800
Sep 15, 2026	66.11	70.50	64.20	66.12	66.12	-1.49%	45,933
Sep 11, 2026	59.00	68.35	54.65	67.12	67.12	17.84%	84,486
Sep 10, 2026	56.50	58.00	55.20	56.96	56.96	3.75%	8,791
Sep 9, 2026	53.00	55.57	51.55	54.90	54.90	1.84%	3,811
Sep 8, 2026	51.60	53.93	51.60	53.91	53.91	1.30%	673
Sep 7, 2026	53.40	55.65	52.00	53.22	53.22	-0.50%	12,738
Sep 4, 2026	57.30	58.46	52.89	53.49	53.49	-2.85%	3,080
Sep 3, 2026	58.99	58.99	53.61	55.06	55.06	-2.24%	290
Sep 2, 2026	56.25	58.80	56.10	56.32	56.32	-1.31%	632
Sep 1, 2026	59.43	59.43	57.00	57.07	57.07	-3.97%	5,336
Aug 31, 2026	58.40	60.89	58.40	59.43	59.43	2.68%	2,201
Aug 28, 2026	57.80	58.40	57.60	57.88	57.88	2.06%	1,041
Aug 27, 2026	58.00	58.00	56.50	56.71	56.71	-0.82%	2,454
Aug 26, 2026	58.50	59.95	56.90	57.18	57.18	-3.61%	5,060
Aug 25, 2026	56.25	63.39	56.25	59.32	59.32	10.61%	4,110
Aug 24, 2026	56.29	56.29	53.29	53.63	53.63	-4.25%	3,414
Aug 21, 2026	57.46	57.85	56.00	56.01	56.01	-1.75%	1,272
Aug 20, 2026	57.00	57.46	57.00	57.01	57.01	0.11%	904
Aug 19, 2026	61.40	61.40	56.20	56.95	56.95	-0.73%	512
Aug 18, 2026	58.26	58.26	56.00	57.37	57.37	-1.05%	1,818
Aug 17, 2026	60.00	60.00	57.20	57.98	57.98	-1.19%	4,178
Aug 14, 2026	59.89	60.00	58.16	58.68	58.68	-2.75%	6,576
Aug 13, 2026	62.18	63.00	59.49	60.34	60.34	-0.54%	10,118
Aug 12, 2026	60.36	62.00	60.10	60.67	60.67	0.02%	3,733
Aug 11, 2026	61.44	61.74	60.55	60.66	60.66	-0.56%	1,156
Aug 10, 2026	61.90	61.90	60.40	61.00	61.00	-1.74%	1,822
Aug 7, 2026	62.28	63.50	61.70	62.08	62.08	0.36%	1,611
Aug 6, 2026	62.74	62.74	61.70	61.86	61.86	-2.03%	2,623