Velan Hotels Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	6.10	6.29	6.10	6.29	6.29	-2.02%	24,508
Aug 18, 2026	6.42	6.42	6.42	6.42	6.42	-4.89%	5,532
Aug 17, 2026	6.80	6.80	6.75	6.75	6.75	-4.93%	780
Aug 14, 2026	7.13	7.13	7.10	7.10	7.10	-4.95%	21,876
Aug 13, 2026	7.23	7.51	7.01	7.47	7.47	4.33%	24,840
Aug 12, 2026	6.90	7.16	6.83	7.16	7.16	4.99%	42,337
Aug 11, 2026	6.51	6.82	6.51	6.82	6.82	4.92%	34,729
Aug 10, 2026	6.63	6.95	6.46	6.50	6.50	-1.96%	2,069
Aug 7, 2026	6.29	6.77	6.29	6.63	6.63	2.79%	28,143
Aug 6, 2026	6.82	6.82	6.25	6.45	6.45	-0.77%	3,018
Aug 5, 2026	6.65	6.75	6.46	6.50	6.50	-2.69%	15,239
Aug 4, 2026	6.99	7.00	6.43	6.68	6.68	-0.45%	7,862
Aug 3, 2026	6.17	6.75	6.17	6.71	6.71	4.35%	15,353
Jul 31, 2026	6.57	6.84	6.35	6.43	6.43	-2.28%	6,100
Jul 30, 2026	6.09	6.58	6.09	6.58	6.58	4.94%	16,845
Jul 29, 2026	6.01	6.31	5.71	6.27	6.27	4.33%	19,635
Jul 28, 2026	6.25	6.47	5.98	6.01	6.01	-4.30%	14,427
Jul 27, 2026	6.05	6.35	5.85	6.28	6.28	3.29%	17,731
Jul 24, 2026	6.52	6.52	6.08	6.08	6.08	-4.85%	6,207
Jul 23, 2026	6.20	6.39	6.20	6.39	6.39	4.75%	3,234
Jul 22, 2026	5.74	6.20	5.74	6.10	6.10	2.52%	25,152
Jul 21, 2026	6.23	6.23	5.88	5.95	5.95	-	4,847
Jul 20, 2026	6.43	6.43	5.95	5.95	5.95	-3.72%	360
Jul 17, 2026	5.65	6.19	5.65	6.18	6.18	4.75%	1,222
Jul 16, 2026	6.18	6.18	5.90	5.90	5.90	-	307
Jul 15, 2026	5.90	5.90	5.90	5.90	5.90	-0.17%	745
Jul 14, 2026	6.18	6.20	5.91	5.91	5.91	-4.37%	1,033
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