Velan Hotels Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	5.90	6.18	5.90	6.18	6.18	4.75%	96
Jul 10, 2026	6.35	6.35	5.85	5.90	5.90	-2.96%	16,762
Jul 9, 2026	5.80	6.09	5.80	6.08	6.08	4.83%	652
Jul 8, 2026	6.04	6.04	5.78	5.80	5.80	-3.33%	17,081
Jul 7, 2026	6.50	6.50	6.00	6.00	6.00	-4.91%	9,642
Jul 6, 2026	6.55	6.55	6.27	6.31	6.31	-3.81%	1,136
Jul 3, 2026	6.51	6.69	6.08	6.56	6.56	2.82%	20,763
Jul 2, 2026	6.15	6.38	6.15	6.38	6.38	4.59%	141
Jul 1, 2026	6.20	6.22	6.05	6.10	6.10	-2.71%	1,031
Jun 30, 2026	6.29	6.29	6.02	6.27	6.27	4.33%	2,027
Jun 29, 2026	6.44	6.44	6.00	6.01	6.01	-2.44%	7,957
Jun 25, 2026	5.94	6.19	5.94	6.16	6.16	3.70%	226
Jun 24, 2026	5.91	6.00	5.91	5.94	5.94	0.51%	1,794
Jun 23, 2026	5.87	6.28	5.85	5.91	5.91	-1.99%	4,448
Jun 22, 2026	6.04	6.35	5.97	6.03	6.03	-0.66%	7,970
Jun 19, 2026	6.01	6.14	6.01	6.07	6.07	-1.62%	5,648
Jun 18, 2026	6.65	6.65	6.14	6.17	6.17	-2.83%	498
Jun 17, 2026	6.25	6.36	6.01	6.35	6.35	4.79%	8,212
Jun 16, 2026	6.30	6.30	6.01	6.06	6.06	-3.81%	3,163
Jun 15, 2026	6.41	6.48	5.89	6.30	6.30	1.61%	12,885
Jun 12, 2026	6.16	6.35	6.02	6.20	6.20	-1.43%	1,628
Jun 11, 2026	6.29	6.29	6.29	6.29	6.29	-	26
Jun 10, 2026	6.03	6.29	6.03	6.29	6.29	4.31%	168
Jun 9, 2026	6.53	6.53	6.00	6.03	6.03	-3.37%	3,519
Jun 8, 2026	6.03	6.29	5.80	6.24	6.24	4.00%	4,131
Jun 5, 2026	6.44	6.44	6.00	6.00	6.00	-2.44%	6,959
Jun 4, 2026	6.19	6.48	6.03	6.15	6.15	-0.65%	848
Jun 3, 2026	6.26	6.26	6.19	6.19	6.19	-4.33%	9,545
Jun 2, 2026	6.72	6.72	6.41	6.47	6.47	-3.72%	1,636
Jun 1, 2026	6.75	6.75	6.51	6.72	6.72	-0.44%	1,066
May 29, 2026	6.80	6.80	6.75	6.75	6.75	-0.74%	1,595
May 27, 2026	6.47	6.86	6.32	6.80	6.80	3.98%	16,845
May 26, 2026	6.53	6.85	6.53	6.54	6.54	0.15%	36,236
May 25, 2026	6.60	6.60	6.50	6.53	6.53	-1.06%	45
May 22, 2026	6.40	6.60	6.19	6.60	6.60	3.12%	452
May 21, 2026	5.98	6.54	5.98	6.40	6.40	2.40%	2,529
May 20, 2026	6.35	6.36	5.86	6.25	6.25	3.14%	9,122
May 19, 2026	6.13	6.40	6.00	6.06	6.06	-0.66%	9,197
May 18, 2026	6.02	6.21	6.02	6.10	6.10	-3.17%	475
May 15, 2026	6.30	6.30	5.80	6.30	6.30	5.00%	11,441
May 14, 2026	5.54	6.10	5.54	6.00	6.00	3.27%	1,434
May 13, 2026	5.67	6.19	5.67	5.81	5.81	-2.52%	1,260
May 12, 2026	5.96	6.58	5.96	5.96	5.96	-4.94%	19,736
May 11, 2026	6.73	6.76	6.27	6.27	6.27	-5.00%	4,038
May 8, 2026	6.75	6.77	6.15	6.60	6.60	2.33%	7,570
May 7, 2026	6.45	6.45	6.45	6.45	6.45	4.88%	25,381
May 6, 2026	6.14	6.15	6.12	6.15	6.15	4.95%	34,335
May 5, 2026	5.85	5.86	5.85	5.86	5.86	4.83%	10,131
May 4, 2026	5.55	5.81	5.54	5.59	5.59	0.72%	24,079
Apr 30, 2026	5.82	5.82	5.55	5.55	5.55	-0.18%	4,384