Vertu Motors Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	0.71	0.71	0.69	0.69	0.69	1.47%	-
Feb 19, 2026	0.70	0.70	0.68	0.68	0.68	1.49%	-
Feb 18, 2026	0.70	0.70	0.67	0.67	0.67	-0.74%	-
Feb 17, 2026	0.71	0.71	0.68	0.68	0.68	-0.74%	-
Feb 16, 2026	0.71	0.71	0.68	0.68	0.68	-	-
Feb 13, 2026	0.70	0.70	0.68	0.68	0.68	0.74%	-
Feb 12, 2026	0.71	0.71	0.68	0.68	0.68	-0.74%	-
Feb 11, 2026	0.73	0.73	0.68	0.68	0.68	-2.86%	-
Feb 10, 2026	0.75	0.75	0.70	0.70	0.70	-3.45%	-
Feb 9, 2026	0.73	0.73	0.73	0.73	0.73	2.11%	-
Feb 6, 2026	0.73	0.73	0.71	0.71	0.71	0.71%	-
Feb 5, 2026	0.74	0.74	0.71	0.71	0.71	-1.40%	-
Feb 4, 2026	0.72	0.72	0.72	0.72	0.72	3.62%	-
Feb 3, 2026	0.73	0.73	0.69	0.69	0.69	-2.13%	-
Feb 2, 2026	0.72	0.72	0.71	0.71	0.71	1.44%	-
Jan 30, 2026	0.72	0.72	0.70	0.70	0.70	-	-
Jan 29, 2026	0.72	0.72	0.70	0.70	0.70	-	-
Jan 28, 2026	0.73	0.73	0.70	0.70	0.70	-1.42%	-
Jan 27, 2026	0.73	0.73	0.71	0.71	0.71	0.71%	-
Jan 26, 2026	0.73	0.73	0.70	0.70	0.70	-1.41%	-
Jan 23, 2026	0.73	0.73	0.71	0.71	0.71	0.71%	-
Jan 22, 2026	0.73	0.73	0.71	0.71	0.71	0.71%	-
Jan 21, 2026	0.74	0.74	0.70	0.70	0.70	-1.41%	-
Jan 20, 2026	0.75	0.75	0.71	0.71	0.71	-1.39%	-
Jan 19, 2026	0.74	0.74	0.72	0.72	0.72	1.41%	-
Jan 16, 2026	0.73	0.73	0.71	0.71	0.71	0.71%	-
Jan 15, 2026	0.74	0.74	0.71	0.71	0.71	-1.40%	-
Jan 14, 2026	0.73	0.73	0.72	0.72	0.72	1.42%	-
Jan 13, 2026	0.74	0.74	0.71	0.71	0.71	-	-
Jan 12, 2026	0.74	0.74	0.71	0.71	0.71	-1.40%	1,000
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%	-