Varvee Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	61.90	61.90	59.94	61.40	61.40	2.61%	2,289
Nov 8, 2026	62.00	62.00	59.75	59.84	59.84	4.07%	1,756
Nov 6, 2026	57.21	60.92	54.32	57.50	57.50	1.00%	41,584
Nov 5, 2026	62.00	62.00	53.70	56.93	56.93	8.19%	12,127
Nov 4, 2026	55.72	55.89	52.50	52.62	52.62	-3.27%	6,383
Nov 3, 2026	56.00	56.00	53.54	54.40	54.40	2.64%	1,381
Nov 2, 2026	53.00	54.29	51.90	53.00	53.00	-	3,268
Oct 30, 2026	54.20	54.20	52.25	53.00	53.00	-2.14%	875
Oct 29, 2026	54.46	55.36	53.89	54.16	54.16	0.20%	607
Oct 28, 2026	54.44	54.44	52.20	54.05	54.05	0.82%	662
Oct 27, 2026	55.79	56.31	53.61	53.61	53.61	-1.34%	5,326
Oct 26, 2026	50.77	55.00	48.92	54.34	54.34	10.81%	1,391
Oct 23, 2026	61.00	61.00	44.00	49.04	49.04	-10.84%	9,389
Oct 22, 2026	56.65	58.45	55.00	55.00	55.00	-3.51%	1,175
Oct 21, 2026	58.18	58.30	56.92	57.00	57.00	-2.03%	3,372
Oct 19, 2026	58.50	59.35	58.00	58.18	58.18	-0.12%	3,112
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