Vantage Knowledge Academy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 23, 2026	0.92	0.94	0.86	0.91	0.91	1.11%	461,286
Jul 22, 2026	0.93	0.93	0.89	0.90	0.90	-3.23%	270,299
Jul 21, 2026	0.94	0.94	0.87	0.93	0.93	2.20%	454,466
Jul 20, 2026	0.95	0.95	0.89	0.91	0.91	-2.15%	600,877
Jul 17, 2026	0.91	0.94	0.91	0.93	0.93	-	120,126
Jul 16, 2026	0.92	0.95	0.92	0.93	0.93	-1.06%	185,312
Jul 15, 2026	0.94	0.96	0.93	0.94	0.94	-	235,844
Jul 14, 2026	0.94	0.95	0.92	0.94	0.94	-	179,128
Jul 13, 2026	0.97	0.97	0.92	0.94	0.94	-1.05%	155,786
Jul 10, 2026	0.96	0.96	0.93	0.95	0.95	1.06%	105,652
Jul 9, 2026	0.96	0.97	0.94	0.94	0.94	-	109,861
Jul 8, 2026	0.93	1.00	0.93	0.94	0.94	-3.09%	328,194
Jul 7, 2026	1.02	1.02	0.95	0.97	0.97	-1.02%	154,399
Jul 6, 2026	1.04	1.04	0.98	0.98	0.98	-2.00%	365,501
Jul 3, 2026	1.00	1.00	0.96	1.00	1.00	3.09%	197,348
Jul 2, 2026	0.97	0.97	0.93	0.97	0.97	2.11%	137,994
Jul 1, 2026	0.94	0.97	0.92	0.95	0.95	1.06%	407,902
Jun 30, 2026	0.94	0.95	0.90	0.94	0.94	-	168,908
Jun 29, 2026	0.97	0.97	0.93	0.94	0.94	1.08%	114,427
Jun 25, 2026	0.98	0.99	0.93	0.93	0.93	-4.12%	819,491
Jun 24, 2026	0.98	1.00	0.95	0.97	0.97	-1.02%	163,601
Jun 23, 2026	0.98	1.00	0.97	0.98	0.98	-1.01%	232,976
Jun 22, 2026	1.03	1.03	0.99	0.99	0.99	-1.98%	375,569
Jun 19, 2026	0.99	1.03	0.95	1.01	1.01	2.02%	536,005
Jun 18, 2026	1.03	1.03	0.98	0.99	0.99	-2.94%	325,060
Jun 17, 2026	1.02	1.03	0.98	1.02	1.02	-	253,933
Jun 16, 2026	1.06	1.06	0.98	1.02	1.02	-0.97%	558,243
Jun 15, 2026	1.04	1.05	1.02	1.03	1.03	-0.96%	289,662
Jun 12, 2026	1.05	1.06	0.98	1.04	1.04	0.97%	262,724
Jun 11, 2026	1.06	1.06	1.02	1.03	1.03	-0.96%	209,452
Jun 10, 2026	1.07	1.07	1.02	1.04	1.04	-0.95%	158,311
Jun 9, 2026	1.05	1.07	1.02	1.05	1.05	-	184,342
Jun 8, 2026	1.07	1.09	1.01	1.05	1.05	-0.94%	301,144
Jun 5, 2026	1.08	1.09	1.03	1.06	1.06	-0.93%	115,772
Jun 4, 2026	1.07	1.09	1.02	1.07	1.07	1.90%	288,696
Jun 3, 2026	1.07	1.10	1.05	1.05	1.05	-4.55%	506,088
Jun 2, 2026	1.13	1.14	1.08	1.10	1.10	-0.90%	204,220
Jun 1, 2026	1.09	1.13	1.08	1.11	1.11	1.83%	333,124
May 29, 2026	1.06	1.12	1.06	1.09	1.09	-1.80%	250,061
May 27, 2026	1.10	1.12	1.07	1.11	1.11	-0.89%	373,111
May 26, 2026	1.05	1.15	1.05	1.12	1.12	1.82%	280,499