Wealthavenue Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	0.55	0.57	0.50	0.52	0.52	-5.45%	3,210
Sep 21, 2026	0.52	0.56	0.52	0.55	0.55	2.80%	4,070
Sep 18, 2026	0.51	0.54	0.48	0.54	0.54	7.86%	8,703
Sep 17, 2026	0.48	0.54	0.42	0.50	0.50	-6.42%	65,810
Sep 16, 2026	0.58	0.60	0.52	0.53	0.53	-7.83%	3,613
Sep 15, 2026	0.59	0.59	0.54	0.58	0.58	-2.54%	5,070
Sep 4, 2026	0.59	0.59	0.59	0.59	0.59	-	262
Sep 3, 2026	0.59	0.63	0.59	0.59	0.59	-6.35%	521
Sep 2, 2026	0.63	0.63	0.63	0.63	0.63	5.00%	100
Sep 1, 2026	0.60	0.60	0.60	0.60	0.60	-2.44%	6,899
Aug 31, 2026	0.62	0.63	0.60	0.62	0.62	2.50%	31,495
Aug 28, 2026	0.56	0.64	0.56	0.60	0.60	-2.44%	3,189
Aug 27, 2026	0.58	0.63	0.58	0.62	0.62	-3.91%	166,302
Aug 26, 2026	0.64	0.64	0.64	0.64	0.64	0.79%	50
Aug 25, 2026	0.58	0.64	0.58	0.64	0.64	-0.78%	5,954
Aug 21, 2026	0.64	0.64	0.64	0.64	0.64	-	86
Aug 19, 2026	0.64	0.64	0.64	0.64	0.64	-	10,000
Aug 18, 2026	0.64	0.64	0.64	0.64	0.64	-2.29%	839
Aug 17, 2026	0.64	0.66	0.64	0.66	0.66	0.77%	1,888
Aug 13, 2026	0.54	0.69	0.54	0.65	0.65	-3.70%	26,830
Aug 4, 2026	0.68	0.68	0.68	0.68	0.68	-	4
Jul 30, 2026	0.68	0.68	0.68	0.68	0.68	-	3
Jul 29, 2026	0.68	0.68	0.68	0.68	0.68	-1.46%	3
Jul 28, 2026	0.69	0.69	0.69	0.69	0.69	-	200
Jul 24, 2026	0.69	0.69	0.69	0.69	0.69	-2.14%	3
Jul 22, 2026	0.70	0.70	0.70	0.70	0.70	7.69%	10
Jul 21, 2026	0.65	0.65	0.65	0.65	0.65	-	227
Jun 12, 2026	0.65	0.65	0.65	0.65	0.65	-	615
Jun 9, 2026	0.65	0.65	0.65	0.65	0.65	4.84%	100
Jun 8, 2026	0.62	0.62	0.62	0.62	0.62	1.64%	100
Jun 4, 2026	0.61	0.61	0.61	0.61	0.61	-8.27%	6,700
May 22, 2026	0.66	0.67	0.66	0.67	0.67	1.53%	300
May 21, 2026	0.66	0.66	0.66	0.66	0.66	2.34%	80
May 20, 2026	0.64	0.64	0.64	0.64	0.64	-1.54%	10,737
May 15, 2026	0.65	0.65	0.65	0.65	0.65	-2.99%	15,000
May 7, 2026	0.67	0.67	0.67	0.67	0.67	-1.47%	1,000
May 6, 2026	0.68	0.68	0.68	0.68	0.68	-2.16%	1,000
May 5, 2026	0.67	0.72	0.67	0.70	0.70	2.21%	7,300
May 4, 2026	0.68	0.68	0.68	0.68	0.68	-2.86%	5,000
Apr 24, 2026	0.70	0.70	0.70	0.70	0.70	-	25,000
Apr 23, 2026	0.69	0.70	0.67	0.70	0.70	2.19%	5,530
Apr 21, 2026	0.69	0.69	0.69	0.69	0.69	1.48%	132
Apr 16, 2026	0.68	0.68	0.68	0.68	0.68	0.75%	50
Apr 9, 2026	0.68	0.68	0.67	0.67	0.67	6.35%	1,900
Apr 8, 2026	0.63	0.63	0.63	0.63	0.63	-4.55%	8,200