Vongroup Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	0.68	0.68	0.68	0.68	0.68	-2.86%	-
Apr 1, 2026	0.68	0.70	0.66	0.70	0.70	6.06%	40,000
Mar 31, 2026	0.68	0.68	0.62	0.66	0.66	-2.94%	105,000
Mar 30, 2026	0.63	0.68	0.63	0.68	0.68	3.03%	25,000
Mar 27, 2026	0.69	0.69	0.64	0.66	0.66	-7.04%	200,000
Mar 26, 2026	0.72	0.80	0.69	0.71	0.71	-1.39%	254,500
Mar 25, 2026	0.66	0.72	0.65	0.72	0.72	-2.70%	75,000
Mar 24, 2026	0.70	0.74	0.65	0.74	0.74	13.85%	15,000
Mar 23, 2026	0.66	0.66	0.64	0.65	0.65	-5.80%	30,000
Mar 20, 2026	0.65	0.69	0.65	0.69	0.69	-	18,750
Mar 19, 2026	0.65	0.69	0.64	0.69	0.69	-1.43%	145,000
Mar 18, 2026	0.69	0.70	0.67	0.70	0.70	-2.78%	30,000
Mar 17, 2026	0.61	0.73	0.61	0.72	0.72	18.03%	770,000
Mar 16, 2026	0.61	0.61	0.61	0.61	0.61	3.39%	-
Mar 13, 2026	0.59	0.59	0.59	0.59	0.59	-	-
Mar 12, 2026	0.54	0.59	0.53	0.59	0.59	-1.67%	55,000
Mar 11, 2026	0.58	0.62	0.58	0.60	0.60	-6.25%	100,000
Mar 10, 2026	0.64	0.64	0.64	0.64	0.64	-	-
Mar 9, 2026	0.64	0.64	0.64	0.64	0.64	-	-
Mar 6, 2026	0.64	0.64	0.64	0.64	0.64	-	-
Mar 5, 2026	0.64	0.64	0.64	0.64	0.64	-	-
Mar 4, 2026	0.64	0.64	0.64	0.64	0.64	-1.54%	-
Mar 3, 2026	0.65	0.65	0.56	0.65	0.65	10.17%	15,000
Mar 2, 2026	0.53	0.60	0.52	0.59	0.59	1.72%	90,000
Feb 27, 2026	0.58	0.58	0.58	0.58	0.58	-	-
Feb 26, 2026	0.54	0.58	0.54	0.58	0.58	3.57%	10,000
Feb 25, 2026	0.56	0.56	0.56	0.56	0.56	-5.08%	10,000
Feb 24, 2026	0.61	0.63	0.55	0.59	0.59	-9.23%	300,000
Feb 23, 2026	0.61	0.69	0.61	0.65	0.65	-	137,500
Feb 20, 2026	0.55	0.65	0.55	0.65	0.65	6.56%	45,000
Feb 16, 2026	0.61	0.61	0.61	0.61	0.61	-	-
Feb 13, 2026	0.61	0.61	0.61	0.61	0.61	-1.61%	-
Feb 12, 2026	0.59	0.62	0.56	0.62	0.62	-4.62%	35,000
Feb 11, 2026	0.59	0.65	0.55	0.65	0.65	3.17%	65,000
Feb 10, 2026	0.63	0.63	0.63	0.63	0.63	-	30,000
Feb 9, 2026	0.63	0.63	0.63	0.63	0.63	-1.56%	-
Feb 6, 2026	0.59	0.64	0.59	0.64	0.64	-1.54%	26,250
Feb 5, 2026	0.62	0.65	0.62	0.65	0.65	-	10,000
Feb 4, 2026	0.57	0.65	0.55	0.65	0.65	4.84%	165,000
Feb 3, 2026	0.62	0.62	0.62	0.62	0.62	-	-
Feb 2, 2026	0.62	0.62	0.62	0.62	0.62	-	-
Jan 30, 2026	0.62	0.62	0.62	0.62	0.62	-	-
Jan 29, 2026	0.52	0.62	0.52	0.62	0.62	-1.59%	60,000
Jan 28, 2026	0.63	0.63	0.63	0.63	0.63	-	-
Jan 27, 2026	0.63	0.63	0.48	0.63	0.63	-	35,500
Jan 26, 2026	0.63	0.63	0.63	0.63	0.63	-	-
Jan 23, 2026	0.63	0.63	0.63	0.63	0.63	-	-
Jan 22, 2026	0.63	0.63	0.63	0.63	0.63	-	10,000
Jan 21, 2026	0.63	0.63	0.63	0.63	0.63	-	-
Jan 20, 2026	0.63	0.63	0.63	0.63	0.63	-	-