Vongroup Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-	-
Jan 19, 2026	0.63	0.63	0.63	0.63	0.63	-	-
Jan 16, 2026	0.63	0.63	0.63	0.63	0.63	-	-
Jan 15, 2026	0.63	0.63	0.63	0.63	0.63	-	-
Jan 14, 2026	0.63	0.63	0.63	0.63	0.63	-	-
Jan 13, 2026	0.63	0.63	0.63	0.63	0.63	-	-
Jan 12, 2026	0.63	0.63	0.63	0.63	0.63	-	-
Jan 9, 2026	0.63	0.63	0.63	0.63	0.63	-	-
Jan 8, 2026	0.46	0.63	0.46	0.63	0.63	-1.56%	50,000
Jan 7, 2026	0.64	0.64	0.64	0.64	0.64	-	-
Jan 6, 2026	0.64	0.64	0.64	0.64	0.64	-	-
Jan 5, 2026	0.64	0.64	0.64	0.64	0.64	-	-
Jan 2, 2026	0.64	0.64	0.64	0.64	0.64	-	-
Dec 31, 2025	0.64	0.64	0.64	0.64	0.64	-	-
Dec 30, 2025	0.64	0.64	0.64	0.64	0.64	-	-
Dec 29, 2025	0.64	0.64	0.64	0.64	0.64	-	1,250
Dec 24, 2025	0.64	0.64	0.64	0.64	0.64	-	2,250
Dec 23, 2025	0.64	0.64	0.64	0.64	0.64	-	-
Dec 22, 2025	0.64	0.64	0.64	0.64	0.64	-	-
Dec 19, 2025	0.64	0.64	0.64	0.64	0.64	-	-
Dec 18, 2025	0.64	0.64	0.64	0.64	0.64	-	-
Dec 17, 2025	0.64	0.64	0.64	0.64	0.64	-1.54%	-
Dec 16, 2025	0.65	0.65	0.65	0.65	0.65	8.33%	5,000
Dec 15, 2025	0.59	0.60	0.59	0.60	0.60	7.14%	290,000
Dec 12, 2025	0.56	0.56	0.56	0.56	0.56	-	-
Dec 11, 2025	0.42	0.56	0.42	0.56	0.56	-	107,250
Dec 10, 2025	0.56	0.56	0.56	0.56	0.56	1.82%	50,000
Dec 9, 2025	0.55	0.55	0.55	0.55	0.55	-	25,000
Dec 8, 2025	0.55	0.55	0.55	0.55	0.55	-	-
Dec 5, 2025	0.55	0.55	0.55	0.55	0.55	-	-
Dec 4, 2025	0.55	0.55	0.55	0.55	0.55	-	-
Dec 3, 2025	0.55	0.55	0.55	0.55	0.55	-	-
Dec 2, 2025	0.53	0.55	0.48	0.55	0.55	-	70,000
Dec 1, 2025	0.50	0.55	0.50	0.55	0.55	-6.78%	10,000
Nov 28, 2025	0.59	0.59	0.59	0.59	0.59	-	5,000
Nov 27, 2025	0.56	0.63	0.56	0.59	0.59	5.36%	50,000
Nov 26, 2025	0.45	0.57	0.45	0.56	0.56	24.44%	400,500
Nov 25, 2025	0.40	0.45	0.39	0.45	0.45	15.38%	1,205,000
Nov 24, 2025	0.38	0.39	0.38	0.39	0.39	-2.50%	14,250
Nov 21, 2025	0.40	0.40	0.40	0.40	0.40	-	-
Nov 20, 2025	0.40	0.40	0.40	0.40	0.40	-	-
Nov 19, 2025	0.40	0.40	0.40	0.40	0.40	-	-