Vertu Motors Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	0.73	0.73	0.72	0.72	0.72	2.14%	-
Jan 8, 2026	0.72	0.72	0.70	0.70	0.70	0.72%	-
Jan 7, 2026	0.75	0.75	0.70	0.70	0.70	-2.80%	-
Jan 6, 2026	0.73	0.73	0.72	0.72	0.72	2.14%	-
Jan 5, 2026	0.72	0.72	0.70	0.70	0.70	0.72%	-
Jan 2, 2026	0.71	0.71	0.70	0.70	0.70	-0.71%	-
Dec 30, 2025	0.72	0.72	0.70	0.70	0.70	1.45%	1,650
Dec 29, 2025	0.71	0.75	0.69	0.69	0.69	-0.72%	6,550
Dec 23, 2025	0.70	0.70	0.70	0.70	0.70	3.73%	-
Dec 22, 2025	0.71	0.71	0.67	0.67	0.67	-2.19%	-
Dec 19, 2025	0.71	0.71	0.69	0.69	0.69	-	-
Dec 18, 2025	0.71	0.71	0.69	0.69	0.69	0.74%	1,600
Dec 17, 2025	0.71	0.71	0.68	0.68	0.68	-0.73%	-
Dec 16, 2025	0.71	0.71	0.69	0.69	0.69	-0.72%	-
Dec 15, 2025	0.71	0.71	0.69	0.69	0.69	-8.00%	-
Dec 12, 2025	0.69	0.75	0.69	0.75	0.75	12.78%	413
Dec 11, 2025	0.73	0.73	0.67	0.67	0.67	-5.67%	-
Dec 10, 2025	0.72	0.72	0.71	0.71	0.69	1.44%	-
Dec 9, 2025	0.72	0.72	0.70	0.70	0.69	-	-
Dec 8, 2025	0.73	0.73	0.70	0.70	0.69	-0.71%	-
Dec 5, 2025	0.72	0.72	0.70	0.70	0.69	-3.45%	-
Dec 4, 2025	0.73	0.73	0.73	0.73	0.71	3.57%	-
Dec 3, 2025	0.71	0.71	0.70	0.70	0.69	2.19%	-
Dec 2, 2025	0.72	0.72	0.69	0.69	0.68	-0.72%	-
Dec 1, 2025	0.72	0.72	0.69	0.69	0.68	-0.72%	-
Nov 28, 2025	0.72	0.72	0.70	0.70	0.69	-	-
Nov 27, 2025	0.71	0.71	0.70	0.70	0.69	1.46%	-
Nov 26, 2025	0.71	0.71	0.69	0.69	0.68	-	-
Nov 25, 2025	0.70	0.70	0.69	0.69	0.68	1.48%	-
Nov 24, 2025	0.70	0.70	0.68	0.68	0.67	-0.74%	-
Nov 21, 2025	0.71	0.71	0.68	0.68	0.67	-0.73%	-
Nov 20, 2025	0.73	0.73	0.69	0.69	0.68	-2.84%	-
Nov 19, 2025	0.70	0.71	0.70	0.71	0.69	3.68%	-
Nov 18, 2025	0.72	0.72	0.68	0.68	0.67	-1.45%	-
Nov 17, 2025	0.71	0.71	0.69	0.69	0.68	-	-
Nov 14, 2025	0.71	0.71	0.69	0.69	0.68	-	-
Nov 13, 2025	0.71	0.71	0.69	0.69	0.68	1.47%	-
Nov 12, 2025	0.69	0.69	0.68	0.68	0.67	2.26%	-
Nov 11, 2025	0.69	0.69	0.67	0.67	0.66	-	-
Nov 10, 2025	0.72	0.72	0.67	0.67	0.66	-4.32%	-
Nov 7, 2025	0.70	0.70	0.70	0.70	0.69	2.96%	-
Nov 6, 2025	0.70	0.70	0.68	0.68	0.67	-3.57%	-
Nov 5, 2025	0.70	0.70	0.70	0.70	0.69	-1.41%	-
Nov 4, 2025	0.71	0.71	0.71	0.71	0.70	2.90%	-
Nov 3, 2025	0.71	0.71	0.69	0.69	0.68	1.47%	-
Oct 31, 2025	0.72	0.72	0.68	0.68	0.67	-2.16%	-
Oct 30, 2025	0.72	0.72	0.70	0.70	0.69	0.72%	-
Oct 29, 2025	0.72	0.72	0.69	0.69	0.68	-	-
Oct 28, 2025	0.71	0.71	0.69	0.69	0.68	1.47%	-
Oct 27, 2025	0.71	0.71	0.68	0.68	0.67	-0.73%	-