Vanta Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	1.90	1.90	1.75	1.75	1.75	-7.89%	700
Feb 24, 2026	2.05	2.05	1.50	1.90	1.90	-9.52%	15,653
Feb 23, 2026	2.10	2.10	2.10	2.10	2.10	-	300
Feb 20, 2026	2.15	2.15	2.10	2.10	2.10	-	1,567
Feb 19, 2026	1.90	2.10	1.90	2.10	2.10	13.51%	2,600
Feb 17, 2026	1.80	1.85	1.75	1.85	1.85	2.78%	2,601
Feb 13, 2026	2.35	2.35	1.80	1.80	1.80	-26.53%	12,315
Feb 12, 2026	2.45	2.45	2.45	2.45	2.45	-2.00%	112
Feb 11, 2026	2.05	2.50	2.05	2.50	2.50	25.00%	1,800
Feb 10, 2026	2.10	2.10	2.00	2.00	2.00	-5.66%	3,314
Feb 9, 2026	2.36	2.36	2.12	2.12	2.12	-7.83%	702
Feb 6, 2026	2.25	2.30	2.25	2.30	2.30	-2.13%	1,200
Feb 5, 2026	2.40	2.40	2.35	2.35	2.35	4.44%	300
Feb 4, 2026	2.55	2.55	2.25	2.25	2.25	-11.76%	1,012
Feb 3, 2026	2.45	2.55	2.25	2.55	2.55	6.25%	10,841
Jan 30, 2026	2.40	2.40	2.40	2.40	2.40	6.67%	500
Jan 29, 2026	2.45	2.45	2.25	2.25	2.25	-8.16%	19,800
Jan 28, 2026	2.45	2.45	2.45	2.45	2.45	-	176
Jan 21, 2026	2.40	2.45	2.40	2.45	2.45	9.37%	2,305
Jan 16, 2026	2.20	2.24	2.20	2.24	2.24	1.82%	3,540
Jan 15, 2026	2.19	2.20	2.19	2.20	2.20	-	1,103
Jan 14, 2026	1.70	2.20	1.70	2.20	2.20	25.71%	1,386
Jan 13, 2026	1.75	1.75	1.75	1.75	1.75	-10.26%	-
Jan 12, 2026	2.00	2.00	1.90	1.95	1.95	-2.50%	2,500
Jan 9, 2026	2.00	2.00	2.00	2.00	2.00	-	150
Jan 8, 2026	1.95	2.00	1.95	2.00	2.00	-	4,180
Jan 7, 2026	2.20	2.20	1.45	2.00	2.00	-13.04%	38,137
Jan 5, 2026	2.30	2.30	2.30	2.30	2.30	-	50
Dec 29, 2025	2.45	2.45	2.30	2.30	2.30	-6.12%	265
Dec 24, 2025	2.45	2.45	2.45	2.45	2.45	6.52%	450
Dec 23, 2025	2.30	2.30	2.30	2.30	2.30	-8.00%	300
Dec 19, 2025	2.40	2.50	2.40	2.50	2.50	13.64%	1,202
Dec 18, 2025	2.20	2.20	2.20	2.20	2.20	-4.35%	50
Dec 17, 2025	2.30	2.30	2.30	2.30	2.30	-4.17%	100
Dec 12, 2025	2.40	2.40	2.40	2.40	2.40	20.00%	114
Dec 10, 2025	2.20	2.20	2.00	2.00	2.00	-16.67%	250
Dec 8, 2025	2.40	2.40	2.40	2.40	2.40	9.09%	200
Dec 5, 2025	2.20	2.20	2.20	2.20	2.20	-	120
Dec 4, 2025	2.30	2.30	2.20	2.20	2.20	-8.33%	2,350
Dec 3, 2025	2.40	2.40	2.40	2.40	2.40	-4.00%	450
Dec 2, 2025	2.50	2.50	2.50	2.50	2.50	-1.96%	112
Nov 21, 2025	2.60	2.60	2.55	2.55	2.55	-3.77%	523
Nov 17, 2025	2.60	2.70	2.60	2.65	2.65	1.92%	3,750
Nov 14, 2025	2.60	2.60	2.60	2.60	2.60	-	100
Nov 12, 2025	2.60	2.60	2.60	2.60	2.60	-	750
Nov 10, 2025	2.65	2.65	2.60	2.60	2.60	-	1,201
Nov 7, 2025	2.70	2.70	2.60	2.60	2.60	-7.14%	1,100
Nov 6, 2025	3.00	3.00	2.70	2.80	2.80	-9.68%	1,200
Nov 5, 2025	3.10	3.10	3.10	3.10	3.10	-	100
Nov 4, 2025	3.20	3.20	3.10	3.10	3.10	-4.62%	300