Vantage Knowledge Academy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 5, 2026	0.71	0.74	0.70	0.74	0.74	2.78%	204,765
Oct 1, 2026	0.75	0.75	0.68	0.72	0.72	-4.00%	737,197
Sep 30, 2026	0.76	0.76	0.73	0.75	0.75	-	197,277
Sep 29, 2026	0.77	0.77	0.72	0.75	0.75	-1.32%	322,109
Sep 28, 2026	0.77	0.77	0.74	0.76	0.76	-	393,209
Sep 25, 2026	0.78	0.78	0.73	0.76	0.76	-	324,599
Sep 24, 2026	0.77	0.78	0.75	0.76	0.76	-1.30%	251,629
Sep 23, 2026	0.75	0.78	0.74	0.77	0.77	1.32%	268,159
Sep 22, 2026	0.75	0.79	0.74	0.76	0.76	-	289,167
Sep 21, 2026	0.75	0.77	0.74	0.76	0.76	1.33%	443,227
Sep 18, 2026	0.75	0.77	0.74	0.75	0.75	-	471,687
Sep 17, 2026	0.78	0.80	0.74	0.75	0.75	-5.06%	1,198,229
Sep 16, 2026	0.81	0.84	0.78	0.79	0.79	-	549,192
Sep 15, 2026	0.86	0.86	0.78	0.79	0.79	-	439,001
Sep 11, 2026	0.80	0.81	0.73	0.79	0.79	-	442,348
Sep 10, 2026	0.81	0.82	0.79	0.79	0.79	-2.47%	176,469
Sep 9, 2026	0.82	0.83	0.79	0.81	0.81	1.25%	189,227
Sep 8, 2026	0.80	0.80	0.78	0.80	0.80	-	202,736
Sep 7, 2026	0.82	0.82	0.77	0.80	0.80	-	821,715
Sep 4, 2026	0.80	0.82	0.78	0.80	0.80	-	665,107
Sep 3, 2026	0.82	0.82	0.79	0.80	0.80	-1.23%	315,094
Sep 2, 2026	0.85	0.85	0.79	0.81	0.81	-3.57%	913,426
Sep 1, 2026	0.87	0.88	0.84	0.84	0.84	-2.33%	220,150
Aug 31, 2026	0.88	0.88	0.86	0.86	0.86	-2.27%	278,759
Aug 28, 2026	0.88	0.88	0.87	0.88	0.88	3.53%	197,804
Aug 27, 2026	0.86	0.90	0.81	0.85	0.85	-3.41%	349,311
Aug 26, 2026	0.92	0.92	0.84	0.88	0.88	-2.22%	342,319
Aug 25, 2026	0.90	0.92	0.84	0.90	0.90	1.12%	743,970
Aug 24, 2026	0.88	0.90	0.84	0.89	0.89	-1.11%	256,666
Aug 21, 2026	0.88	0.94	0.88	0.90	0.90	1.12%	400,601
Aug 20, 2026	0.96	0.96	0.89	0.89	0.89	-5.32%	522,230
Aug 19, 2026	0.94	1.00	0.93	0.94	0.94	-	638,177
Aug 18, 2026	0.99	0.99	0.91	0.94	0.94	-1.05%	333,215
Aug 17, 2026	0.97	1.00	0.91	0.95	0.95	-	429,085
Aug 14, 2026	0.97	0.99	0.90	0.95	0.95	2.15%	346,293
Aug 13, 2026	1.00	1.00	0.92	0.93	0.93	2.20%	353,308
Aug 12, 2026	0.87	0.92	0.86	0.91	0.91	5.81%	344,752
Aug 11, 2026	0.91	0.91	0.84	0.86	0.86	2.38%	392,947
Aug 10, 2026	0.84	0.85	0.82	0.84	0.84	-	197,384
Aug 7, 2026	0.92	0.92	0.80	0.84	0.84	-	562,378
Aug 6, 2026	0.82	0.84	0.81	0.84	0.84	1.20%	225,287
Aug 5, 2026	0.85	0.85	0.81	0.83	0.83	-2.35%	593,793
Aug 4, 2026	0.87	0.89	0.83	0.85	0.85	-	474,545
Aug 3, 2026	0.87	0.89	0.85	0.85	0.85	-2.30%	747,450
Jul 31, 2026	0.87	0.88	0.85	0.87	0.87	-1.14%	401,517
Jul 30, 2026	0.89	0.89	0.86	0.88	0.88	-	83,879
Jul 29, 2026	0.89	0.90	0.87	0.88	0.88	-	302,588
Jul 28, 2026	0.87	0.89	0.87	0.88	0.88	-2.22%	303,345
Jul 27, 2026	0.91	0.92	0.86	0.90	0.90	1.12%	422,749
Jul 24, 2026	0.91	0.92	0.88	0.89	0.89	-2.20%	640,679