Vanta Holdings Inc. (CSE:VNTA)
Canada · Delayed Price · Currency is CAD 1.030
-0.020 (-1.90%)
Sep 18, 2026, 2:21 PM EST
Vanta Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 1.00 | 1.05 | 1.00 | 1.05 | 1.05 | 10.53% | 5,500 |
| Sep 16, 2026 | 0.98 | 0.98 | 0.95 | 0.95 | 0.95 | -5.00% | 50,000 |
| Sep 14, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 2.04% | 500 |
| Sep 11, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -1.01% | 1,000 |
| Sep 10, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 4.21% | 600 |
| Sep 9, 2026 | 0.98 | 0.98 | 0.95 | 0.95 | 0.95 | -4.04% | 6,162 |
| Sep 8, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -2.94% | 1,400 |
| Sep 4, 2026 | 0.97 | 1.03 | 0.96 | 1.02 | 1.02 | 4.08% | 18,075 |
| Sep 3, 2026 | 1.05 | 1.05 | 0.98 | 0.98 | 0.98 | -3.92% | 4,400 |
| Sep 2, 2026 | 0.95 | 1.05 | 0.95 | 1.02 | 1.02 | 9.68% | 6,525 |
| Sep 1, 2026 | 0.95 | 0.95 | 0.91 | 0.93 | 0.93 | -2.11% | 4,500 |
| Aug 31, 2026 | 0.93 | 0.95 | 0.90 | 0.95 | 0.95 | 5.56% | 8,500 |
| Aug 28, 2026 | 0.88 | 0.90 | 0.88 | 0.90 | 0.90 | - | 1,500 |
| Aug 27, 2026 | 0.90 | 0.90 | 0.88 | 0.90 | 0.90 | -1.10% | 4,000 |
| Aug 26, 2026 | 0.80 | 0.91 | 0.80 | 0.91 | 0.91 | 1.11% | 1,730 |
| Aug 24, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 500 |
| Aug 20, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 1,500 |
| Aug 19, 2026 | 0.92 | 0.92 | 0.90 | 0.90 | 0.90 | -6.25% | 22,000 |
| Aug 14, 2026 | 0.94 | 0.96 | 0.94 | 0.96 | 0.96 | 1.05% | 9,361 |
| Aug 13, 2026 | 0.97 | 0.97 | 0.95 | 0.95 | 0.95 | - | 5,500 |
| Aug 11, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 500 |
| Aug 6, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 3.26% | 500 |
| Aug 5, 2026 | 1.00 | 1.00 | 0.92 | 0.92 | 0.92 | -8.00% | 5,000 |
| Aug 4, 2026 | 1.05 | 1.05 | 1.00 | 1.00 | 1.00 | -0.99% | 910 |
| Jul 31, 2026 | 1.06 | 1.06 | 1.00 | 1.01 | 1.01 | -7.34% | 1,865 |
| Jul 30, 2026 | 1.00 | 1.09 | 0.90 | 1.09 | 1.09 | 9.00% | 5,780 |
| Jul 29, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -4.76% | 400 |
| Jul 28, 2026 | 1.14 | 1.14 | 1.05 | 1.05 | 1.05 | -4.55% | 2,700 |
| Jul 27, 2026 | 1.05 | 1.10 | 1.05 | 1.10 | 1.10 | -1.79% | 7,110 |
| Jul 24, 2026 | 1.05 | 1.12 | 1.05 | 1.12 | 1.12 | -2.61% | 1,300 |
| Jul 23, 2026 | 1.09 | 1.15 | 1.09 | 1.15 | 1.15 | 4.55% | 2,310 |
| Jul 22, 2026 | 1.00 | 1.10 | 0.92 | 1.10 | 1.10 | 22.22% | 5,601 |
| Jul 21, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -1.10% | 500 |
| Jul 20, 2026 | 1.00 | 1.00 | 0.91 | 0.91 | 0.91 | -13.33% | 600 |
| Jul 15, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -1.87% | 2,050 |
| Jul 14, 2026 | 1.10 | 1.10 | 1.07 | 1.07 | 1.07 | -6.96% | 600 |
| Jul 13, 2026 | 1.15 | 1.15 | 1.07 | 1.15 | 1.15 | - | 5,000 |
| Jul 10, 2026 | 1.20 | 1.23 | 1.15 | 1.15 | 1.15 | -4.17% | 1,500 |
| Jul 9, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 1,700 |
| Jul 8, 2026 | 1.15 | 1.20 | 1.15 | 1.20 | 1.20 | - | 18,100 |
| Jul 7, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 4.35% | 100 |
| Jul 6, 2026 | 1.22 | 1.24 | 1.15 | 1.15 | 1.15 | -8.00% | 3,000 |
| Jul 3, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.79% | 100 |
| Jul 2, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -1.56% | 200 |
| Jun 30, 2026 | 1.28 | 1.30 | 1.28 | 1.28 | 1.28 | 2.40% | 1,100 |
| Jun 29, 2026 | 1.33 | 1.33 | 1.25 | 1.25 | 1.25 | -6.72% | 801 |
| Jun 26, 2026 | 1.30 | 1.34 | 1.30 | 1.34 | 1.34 | -0.74% | 2,170 |
| Jun 25, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -0.74% | 400 |
| Jun 24, 2026 | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | -2.16% | 500 |
| Jun 23, 2026 | 1.37 | 1.39 | 1.35 | 1.39 | 1.39 | 2.96% | 1,300 |