VSF Projects Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	35.89	35.89	33.00	33.99	33.99	3.91%	1,446
May 26, 2026	32.98	34.70	32.13	32.71	32.71	1.90%	3,093
May 25, 2026	31.00	38.00	31.00	32.10	32.10	-1.26%	13,398
May 22, 2026	32.58	33.68	30.30	32.51	32.51	-3.82%	1,730
May 21, 2026	34.49	34.49	33.80	33.80	33.80	1.50%	2
May 20, 2026	33.99	34.90	31.66	33.30	33.30	2.12%	728
May 19, 2026	34.89	34.89	31.50	32.61	32.61	-0.85%	5,796
May 18, 2026	39.98	39.98	31.60	32.89	32.89	-9.52%	7,301
May 15, 2026	35.88	39.90	34.59	36.35	36.35	3.03%	943
May 14, 2026	36.80	36.99	34.00	35.28	35.28	-0.93%	2,415
May 13, 2026	39.90	39.90	34.30	35.61	35.61	-1.98%	132
May 12, 2026	36.00	39.99	35.20	36.33	36.33	2.05%	314
May 11, 2026	35.06	36.34	35.00	35.60	35.60	1.22%	850
May 8, 2026	36.59	36.59	34.63	35.17	35.17	-4.25%	1,060
May 7, 2026	36.97	36.97	36.72	36.73	36.73	3.12%	3
May 6, 2026	37.50	37.50	33.00	35.62	35.62	-2.76%	4,975
May 5, 2026	38.50	38.50	36.10	36.63	36.63	0.14%	1,048
May 4, 2026	40.99	40.99	35.66	36.58	36.58	-0.81%	12,074
Apr 30, 2026	36.99	38.00	35.00	36.88	36.88	3.71%	13,795
Apr 29, 2026	35.88	38.94	35.01	35.56	35.56	0.06%	11,597
Apr 28, 2026	37.09	38.58	33.55	35.54	35.54	-8.87%	6,605
Apr 27, 2026	38.22	40.00	36.43	39.00	39.00	-	1,464
Apr 24, 2026	37.39	39.00	37.39	39.00	39.00	3.59%	598
Apr 23, 2026	41.47	41.47	36.30	37.65	37.65	-0.76%	1,942
Apr 22, 2026	39.60	41.38	36.00	37.94	37.94	-9.77%	9,563
Apr 21, 2026	47.59	47.59	39.10	42.05	42.05	5.84%	2,948
Apr 20, 2026	39.89	43.00	37.55	39.73	39.73	-0.40%	350
Apr 17, 2026	38.82	39.92	36.10	39.89	39.89	2.76%	3,099
Apr 16, 2026	39.00	39.00	37.69	38.82	38.82	2.51%	65
Apr 15, 2026	37.00	37.87	36.66	37.87	37.87	-0.50%	942
Apr 13, 2026	38.04	39.00	38.04	38.06	38.06	1.63%	353
Apr 10, 2026	39.99	39.99	36.00	37.45	37.45	-6.37%	2,440
Apr 9, 2026	37.84	40.00	37.16	40.00	40.00	8.23%	35
Apr 8, 2026	38.00	44.00	36.26	36.96	36.96	-2.74%	4,485
Apr 7, 2026	39.99	39.99	34.02	38.00	38.00	12.29%	485
Apr 6, 2026	29.01	33.98	29.01	33.84	33.84	15.65%	6,120
Apr 2, 2026	33.99	33.99	28.25	29.26	29.26	-5.00%	8,412
Apr 1, 2026	28.50	33.73	28.50	30.80	30.80	2.63%	2,638
Mar 30, 2026	31.74	36.99	29.02	30.01	30.01	-6.42%	1,047
Mar 27, 2026	37.11	37.89	30.03	32.07	32.07	-9.97%	9,596
Mar 25, 2026	37.20	44.00	34.11	35.62	35.62	-4.73%	63,433
Mar 24, 2026	35.85	37.99	35.85	37.39	37.39	5.29%	385
Mar 23, 2026	35.29	43.90	34.02	35.51	35.51	-5.68%	3,502
Mar 20, 2026	45.90	45.90	36.01	37.65	37.65	-2.03%	11,629
Mar 19, 2026	39.99	40.00	36.06	38.43	38.43	1.88%	4,729
Mar 18, 2026	38.88	40.20	35.38	37.72	37.72	4.72%	100,258
Mar 17, 2026	37.88	37.88	35.00	36.02	36.02	-2.57%	2,972
Mar 16, 2026	38.88	38.88	35.00	36.97	36.97	6.66%	12,297
Mar 13, 2026	38.98	38.98	34.53	34.66	34.66	-6.45%	15,563
Mar 12, 2026	39.99	39.99	37.00	37.05	37.05	-1.75%	851