Vext Science Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2025	0.37	0.38	0.37	0.37	0.38	1.39%	14,350
Oct 8, 2025	0.36	0.36	0.36	0.36	0.36	1.41%	2,000
Oct 7, 2025	0.36	0.36	0.36	0.36	0.36	-5.33%	67,900
Oct 6, 2025	0.37	0.38	0.37	0.38	0.38	2.74%	21,100
Oct 3, 2025	0.37	0.37	0.37	0.37	0.37	-	50,580
Oct 2, 2025	0.37	0.37	0.37	0.37	0.37	1.39%	18,000
Oct 1, 2025	0.37	0.37	0.36	0.36	0.36	-1.37%	12,500
Sep 30, 2025	0.37	0.37	0.37	0.37	0.37	1.39%	11,500
Sep 29, 2025	0.36	0.36	0.36	0.36	0.36	5.88%	67,330
Sep 26, 2025	0.34	0.34	0.34	0.34	0.34	-	-
Sep 25, 2025	0.34	0.34	0.34	0.34	0.34	-2.16%	18,935
Sep 24, 2025	0.33	0.35	0.33	0.35	0.35	5.30%	75,000
Sep 23, 2025	0.32	0.33	0.32	0.33	0.33	3.13%	62,312
Sep 22, 2025	0.30	0.33	0.30	0.32	0.32	8.47%	60,799
Sep 19, 2025	0.29	0.30	0.29	0.30	0.30	-	2,600
Sep 18, 2025	0.30	0.31	0.28	0.30	0.30	-1.67%	50,000
Sep 17, 2025	0.30	0.30	0.30	0.30	0.30	3.45%	31,400
Sep 16, 2025	0.29	0.29	0.29	0.29	0.29	3.57%	33,770
Sep 15, 2025	0.31	0.31	0.28	0.28	0.28	-11.11%	171,500
Sep 12, 2025	0.32	0.32	0.32	0.32	0.32	-	23,500
Sep 11, 2025	0.33	0.33	0.31	0.32	0.32	-	27,500
Sep 10, 2025	0.32	0.33	0.32	0.32	0.32	5.00%	13,500
Sep 9, 2025	0.30	0.30	0.30	0.30	0.30	-6.25%	33,000
Sep 8, 2025	0.31	0.32	0.31	0.32	0.32	4.92%	25,873
Sep 5, 2025	0.29	0.31	0.28	0.31	0.31	10.91%	33,500
Sep 4, 2025	0.28	0.28	0.28	0.28	0.28	-1.79%	22,500
Sep 3, 2025	0.28	0.28	0.28	0.28	0.28	-5.08%	86,000
Sep 2, 2025	0.29	0.30	0.29	0.30	0.30	3.51%	91,500
Aug 29, 2025	0.28	0.29	0.28	0.29	0.29	-1.72%	56,250
Aug 28, 2025	0.27	0.29	0.27	0.29	0.29	9.43%	267,814
Aug 27, 2025	0.27	0.27	0.25	0.27	0.27	-1.85%	17,243
Aug 26, 2025	0.27	0.27	0.27	0.27	0.27	-	1,500
Aug 25, 2025	0.27	0.27	0.25	0.27	0.27	1.89%	29,000
Aug 22, 2025	0.27	0.27	0.27	0.27	0.27	1.92%	1,200
Aug 21, 2025	0.27	0.27	0.25	0.26	0.26	-3.70%	10,700
Aug 20, 2025	0.26	0.28	0.26	0.27	0.27	5.88%	19,200
Aug 19, 2025	0.26	0.26	0.25	0.26	0.26	-1.92%	10,000
Aug 18, 2025	0.26	0.26	0.26	0.26	0.26	-	-
Aug 15, 2025	0.27	0.27	0.26	0.26	0.26	-1.89%	2,500
Aug 14, 2025	0.27	0.28	0.25	0.27	0.27	-5.36%	23,000
Aug 13, 2025	0.27	0.28	0.27	0.28	0.28	3.70%	20,981
Aug 12, 2025	0.28	0.28	0.26	0.27	0.27	14.89%	17,000
Aug 11, 2025	0.24	0.24	0.24	0.24	0.24	2.17%	158,659
Aug 8, 2025	0.23	0.24	0.23	0.23	0.23	4.55%	69,239
Aug 7, 2025	0.23	0.23	0.22	0.22	0.22	-2.22%	4,000
Aug 6, 2025	0.23	0.23	0.23	0.23	0.23	-6.25%	1,500
Aug 5, 2025	0.21	0.24	0.21	0.24	0.24	14.29%	105,325
Aug 1, 2025	0.21	0.21	0.20	0.21	0.21	-	28,500
Jul 31, 2025	0.21	0.21	0.20	0.21	0.21	2.44%	10,000
Jul 30, 2025	0.20	0.21	0.20	0.21	0.21	5.13%	44,500