Vente-Unique.com Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	16.00	17.10	15.80	16.95	16.95	5.94%	4,243
Jun 22, 2026	15.70	16.05	15.65	16.00	16.00	3.23%	6,987
Jun 19, 2026	15.40	15.50	15.35	15.50	15.50	2.31%	4,629
Jun 18, 2026	15.25	15.40	15.15	15.15	15.15	0.33%	2,187
Jun 17, 2026	15.20	15.60	15.00	15.10	15.10	-	10,591
Jun 16, 2026	14.80	15.20	14.80	15.10	15.10	3.78%	26,806
Jun 15, 2026	14.60	14.60	14.50	14.55	14.55	0.34%	134
Jun 12, 2026	14.20	14.50	14.20	14.50	14.50	0.69%	246
Jun 11, 2026	14.55	14.55	14.30	14.40	14.40	-1.03%	705
Jun 10, 2026	14.50	14.55	14.50	14.55	14.55	0.34%	106
Jun 9, 2026	14.65	14.65	14.50	14.50	14.50	-0.34%	296
Jun 8, 2026	14.70	14.70	14.30	14.55	14.55	2.83%	2,222
Jun 5, 2026	14.60	14.90	14.15	14.15	14.15	-3.08%	3,836
Jun 4, 2026	14.90	14.90	14.60	14.60	14.60	-2.01%	5,749
Jun 3, 2026	15.00	15.05	14.90	14.90	14.90	1.36%	1,551
Jun 2, 2026	15.55	15.55	15.05	15.20	14.70	-1.94%	3,073
Jun 1, 2026	15.90	15.90	15.50	15.50	14.99	-0.64%	270
May 29, 2026	15.85	15.85	15.60	15.60	15.09	-0.64%	514
May 28, 2026	15.80	15.80	15.70	15.70	15.18	-1.26%	61
May 27, 2026	16.10	16.10	15.70	15.90	15.38	0.95%	2,732
May 26, 2026	15.75	15.75	15.75	15.75	15.23	0.32%	342
May 25, 2026	15.75	15.80	15.70	15.70	15.18	-0.63%	1,157
May 22, 2026	15.95	16.05	15.80	15.80	15.28	-0.63%	1,326
May 21, 2026	16.05	16.20	15.90	15.90	15.38	-0.93%	1,986
May 20, 2026	16.10	16.20	16.00	16.05	15.52	-0.62%	1,996
May 19, 2026	16.30	16.30	16.05	16.15	15.62	0.62%	1,644
May 18, 2026	16.40	16.40	16.05	16.05	15.52	-	2,318
May 15, 2026	16.20	16.35	16.00	16.05	15.52	0.31%	3,532
May 14, 2026	15.70	16.10	15.65	16.00	15.47	2.56%	4,622
May 13, 2026	15.30	15.60	15.25	15.60	15.09	2.63%	1,499
May 12, 2026	15.20	15.25	15.20	15.20	14.70	-1.30%	1,223
May 11, 2026	14.70	15.40	14.55	15.40	14.89	1.32%	3,712
May 8, 2026	15.15	15.20	15.10	15.20	14.70	-	360
May 7, 2026	14.85	15.20	14.85	15.20	14.70	2.70%	1,406
May 6, 2026	14.50	15.10	14.20	14.80	14.31	1.72%	7,965
May 5, 2026	14.60	14.60	14.20	14.55	14.07	2.46%	129
May 4, 2026	14.20	14.60	14.20	14.20	13.73	-1.39%	1,608
Apr 30, 2026	14.20	14.50	14.20	14.40	13.93	-0.35%	274
Apr 29, 2026	14.50	14.50	14.45	14.45	13.97	-0.34%	91
Apr 28, 2026	14.25	14.50	14.25	14.50	14.02	-1.36%	94
Apr 27, 2026	14.10	14.70	14.10	14.70	14.22	0.34%	1,756
Apr 24, 2026	14.40	14.65	14.40	14.65	14.17	1.74%	640
Apr 23, 2026	14.30	14.55	14.20	14.40	13.93	0.70%	4,558
Apr 22, 2026	14.30	14.30	14.30	14.30	13.83	-	89
Apr 21, 2026	14.05	14.30	13.85	14.30	13.83	1.78%	2,804
Apr 20, 2026	13.95	14.10	13.95	14.05	13.59	0.72%	1,483
Apr 17, 2026	13.75	13.95	13.70	13.95	13.49	1.09%	726
Apr 16, 2026	13.75	13.80	13.50	13.80	13.35	0.36%	472
Apr 15, 2026	13.50	13.80	13.50	13.75	13.30	1.10%	1,804
Apr 14, 2026	13.40	13.60	13.10	13.60	13.15	1.49%	2,063