Vertex Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	2.82	2.82	2.71	2.72	2.72	-2.51%	23,110
Jun 1, 2026	2.84	2.84	2.71	2.79	2.79	0.72%	30,505
May 29, 2026	2.64	2.86	2.64	2.77	2.77	0.73%	13,168
May 27, 2026	2.65	2.84	2.65	2.75	2.75	-	19,182
May 26, 2026	2.82	2.82	2.70	2.75	2.75	-0.36%	25,014
May 25, 2026	2.77	2.87	2.60	2.76	2.76	-0.36%	32,471
May 22, 2026	2.88	2.90	2.71	2.77	2.77	1.09%	62,639
May 21, 2026	2.78	2.90	2.66	2.74	2.74	-1.08%	56,482
May 20, 2026	2.68	2.95	2.68	2.77	2.77	1.84%	24,629
May 19, 2026	2.79	2.79	2.68	2.72	2.72	1.49%	30,177
May 18, 2026	2.76	2.80	2.67	2.68	2.68	-1.11%	15,505
May 15, 2026	2.71	2.75	2.70	2.71	2.71	-1.45%	21,391
May 14, 2026	2.71	2.80	2.71	2.75	2.75	-	24,473
May 13, 2026	2.75	2.75	2.71	2.75	2.75	1.10%	14,138
May 12, 2026	2.73	2.75	2.71	2.72	2.72	-1.45%	45,950
May 11, 2026	2.78	2.90	2.71	2.76	2.76	-4.83%	68,955
May 8, 2026	2.97	3.03	2.74	2.90	2.90	0.69%	39,022
May 7, 2026	2.88	2.91	2.68	2.88	2.88	2.13%	124,922
May 6, 2026	2.75	2.90	2.55	2.82	2.82	2.55%	141,123
May 5, 2026	2.70	2.94	2.70	2.75	2.75	-1.08%	61,476
May 4, 2026	3.10	3.10	2.53	2.78	2.78	-7.33%	165,656
Apr 30, 2026	2.97	3.10	2.93	3.00	3.00	1.01%	13,722
Apr 29, 2026	3.09	3.10	2.93	2.97	2.97	-4.19%	101,931
Apr 28, 2026	3.15	3.15	3.04	3.10	3.10	-0.64%	16,689
Apr 27, 2026	3.18	3.18	3.03	3.12	3.12	-1.89%	28,568
Apr 24, 2026	3.38	3.38	3.07	3.18	3.18	-0.63%	36,218
Apr 23, 2026	2.96	3.38	2.96	3.20	3.20	4.23%	157,577
Apr 22, 2026	3.02	3.18	2.93	3.07	3.07	-0.65%	68,921
Apr 21, 2026	2.95	3.22	2.95	3.09	3.09	5.10%	72,473
Apr 20, 2026	3.45	3.45	2.88	2.94	2.94	-10.91%	236,104
Apr 17, 2026	3.11	3.45	3.00	3.30	3.30	1.85%	190,045
Apr 16, 2026	3.49	3.49	3.10	3.24	3.24	2.86%	30,724
Apr 15, 2026	3.21	3.21	3.00	3.15	3.15	3.62%	44,824
Apr 13, 2026	2.81	3.09	2.81	3.04	3.04	4.47%	46,082
Apr 10, 2026	2.82	3.10	2.70	2.91	2.91	8.18%	194,939
Apr 9, 2026	2.62	2.72	2.56	2.69	2.69	1.51%	42,970
Apr 8, 2026	2.64	2.72	2.61	2.65	2.65	3.11%	52,523
Apr 7, 2026	2.55	2.72	2.55	2.57	2.57	-1.91%	38,129
Apr 6, 2026	2.65	2.75	2.45	2.62	2.62	0.77%	75,235
Apr 2, 2026	2.75	2.89	2.43	2.60	2.60	-1.89%	81,438
Apr 1, 2026	2.47	2.69	2.43	2.65	2.65	9.50%	113,515
Mar 30, 2026	2.43	2.70	2.40	2.42	2.42	-0.41%	51,109
Mar 27, 2026	2.96	2.96	2.40	2.43	2.43	-11.31%	263,425
Mar 25, 2026	2.96	2.97	2.70	2.74	2.74	-6.48%	86,242
Mar 24, 2026	2.75	2.98	2.65	2.93	2.93	10.57%	131,510
Mar 23, 2026	2.65	2.75	2.49	2.65	2.65	0.76%	38,594
Mar 20, 2026	2.94	3.00	2.60	2.63	2.63	-9.31%	70,727
Mar 19, 2026	2.76	3.00	2.60	2.90	2.90	11.54%	116,735
Mar 18, 2026	2.77	2.77	2.26	2.60	2.60	-4.41%	141,792
Mar 17, 2026	2.80	2.80	2.60	2.72	2.72	-2.86%	93,228