Vertex Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 16, 2026	2.94	2.94	2.70	2.80	2.80	3.70%	45,919
Mar 13, 2026	2.99	2.99	2.52	2.70	2.70	-6.90%	113,580
Mar 12, 2026	3.24	3.45	2.85	2.90	2.90	-27.32%	324,332
Mar 11, 2026	4.00	4.09	3.82	3.99	2.99	5.00%	193,070
Mar 10, 2026	3.80	3.94	3.75	3.80	2.85	2.43%	102,071
Mar 9, 2026	3.80	3.80	3.50	3.71	2.78	5.40%	53,296
Mar 6, 2026	3.34	3.79	3.34	3.52	2.64	-0.56%	9,322
Mar 5, 2026	3.94	3.94	3.50	3.54	2.66	-0.56%	9,808
Mar 4, 2026	3.28	3.93	3.28	3.56	2.67	6.27%	36,153
Mar 2, 2026	3.20	3.49	3.20	3.35	2.51	-6.42%	28,095
Feb 27, 2026	3.60	3.78	3.50	3.58	2.69	-0.83%	4,488
Feb 26, 2026	3.74	3.74	3.56	3.61	2.71	0.28%	11,990
Feb 25, 2026	3.45	3.79	3.38	3.60	2.70	2.27%	21,947
Feb 24, 2026	3.57	3.68	3.42	3.52	2.64	-3.30%	36,907
Feb 23, 2026	3.56	3.75	3.56	3.64	2.73	1.11%	40,409