Virtual Global Education Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2026	0.45	0.49	0.45	0.48	0.48	2.13%	277,820
Sep 11, 2026	0.44	0.47	0.43	0.47	0.47	4.44%	266,647
Sep 10, 2026	0.45	0.45	0.43	0.45	0.45	2.27%	9,650
Sep 9, 2026	0.45	0.46	0.44	0.44	0.44	-4.35%	117,279
Sep 8, 2026	0.46	0.46	0.44	0.46	0.46	2.22%	56,957
Sep 7, 2026	0.46	0.47	0.45	0.45	0.45	-4.26%	202,131
Sep 4, 2026	0.48	0.48	0.46	0.47	0.47	-2.08%	104,824
Sep 3, 2026	0.48	0.48	0.46	0.48	0.48	2.13%	156,716
Sep 2, 2026	0.49	0.49	0.46	0.47	0.47	2.17%	255,303
Sep 1, 2026	0.53	0.53	0.46	0.46	0.46	-6.12%	637,881
Aug 31, 2026	0.53	0.53	0.45	0.49	0.49	-7.55%	544,694
Aug 28, 2026	0.51	0.61	0.51	0.53	0.53	3.92%	161,211
Aug 27, 2026	0.52	0.54	0.50	0.51	0.51	-1.92%	52,054
Aug 26, 2026	0.51	0.52	0.49	0.52	0.52	-1.89%	177,978
Aug 25, 2026	0.55	0.57	0.51	0.53	0.53	-5.36%	131,341
Aug 24, 2026	0.55	0.59	0.55	0.56	0.56	-	528,491
Aug 21, 2026	0.58	0.59	0.51	0.56	0.56	5.66%	1,427,827
Aug 20, 2026	0.44	0.54	0.43	0.53	0.53	17.78%	1,675,264
Aug 19, 2026	0.42	0.45	0.42	0.45	0.45	9.76%	125,117
Aug 18, 2026	0.41	0.42	0.40	0.41	0.41	-2.38%	201,130
Aug 17, 2026	0.43	0.43	0.39	0.42	0.42	-	626,223
Aug 14, 2026	0.42	0.43	0.41	0.42	0.42	-	274,322
Aug 13, 2026	0.42	0.43	0.41	0.42	0.42	-	697,574
Aug 12, 2026	0.43	0.43	0.42	0.42	0.42	-2.33%	241,243
Aug 11, 2026	0.43	0.43	0.42	0.43	0.43	2.38%	540,318
Aug 10, 2026	0.42	0.43	0.41	0.42	0.42	-2.33%	343,753
Aug 7, 2026	0.43	0.44	0.42	0.43	0.43	-2.27%	107,661
Aug 6, 2026	0.44	0.44	0.42	0.44	0.44	-	280,130
Aug 5, 2026	0.44	0.44	0.43	0.44	0.44	-	116,812
Aug 4, 2026	0.44	0.44	0.42	0.44	0.44	-	302,241
Aug 3, 2026	0.43	0.44	0.42	0.44	0.44	2.33%	263,235
Jul 31, 2026	0.42	0.43	0.41	0.43	0.43	2.38%	288,145
Jul 30, 2026	0.44	0.44	0.41	0.42	0.42	-2.33%	770,292
Jul 29, 2026	0.44	0.45	0.42	0.43	0.43	-2.27%	919,279
Jul 28, 2026	0.45	0.45	0.43	0.44	0.44	-2.22%	333,253
Jul 27, 2026	0.45	0.45	0.43	0.45	0.45	-	471,408
Jul 24, 2026	0.45	0.46	0.44	0.45	0.45	-	127,417
Jul 23, 2026	0.46	0.46	0.42	0.45	0.45	-2.17%	462,387
Jul 22, 2026	0.47	0.47	0.44	0.46	0.46	-	584,863
Jul 21, 2026	0.48	0.48	0.45	0.46	0.46	-	421,602
Jul 20, 2026	0.48	0.48	0.44	0.46	0.46	-2.13%	143,549
Jul 17, 2026	0.47	0.48	0.46	0.47	0.47	-	96,445
Jul 16, 2026	0.49	0.49	0.46	0.47	0.47	-4.08%	820,099
Jul 15, 2026	0.48	0.49	0.47	0.49	0.49	2.08%	164,359
Jul 14, 2026	0.46	0.48	0.46	0.48	0.48	4.35%	238,610
Jul 13, 2026	0.50	0.50	0.46	0.46	0.46	-8.00%	653,501
Jul 10, 2026	0.49	0.51	0.49	0.50	0.50	2.04%	484,024
Jul 9, 2026	0.48	0.50	0.48	0.49	0.49	2.08%	202,935
Jul 8, 2026	0.55	0.55	0.43	0.48	0.48	-5.88%	1,572,554
Jul 7, 2026	0.49	0.53	0.48	0.51	0.51	4.08%	611,350