Vongroup Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	0.89	0.89	0.89	0.89	0.89	-	-
Jul 30, 2026	0.89	0.89	0.89	0.89	0.89	-	500
Jul 29, 2026	0.89	0.89	0.89	0.89	0.89	-	-
Jul 28, 2026	0.89	0.89	0.89	0.89	0.89	-	-
Jul 27, 2026	0.89	0.89	0.89	0.89	0.89	-	-
Jul 24, 2026	0.89	0.89	0.85	0.89	0.89	-1.11%	35,000
Jul 23, 2026	0.89	0.90	0.85	0.90	0.90	2.27%	20,000
Jul 22, 2026	0.87	0.88	0.85	0.88	0.88	1.15%	20,000
Jul 21, 2026	0.85	0.88	0.85	0.87	0.87	-2.25%	15,000
Jul 20, 2026	0.87	0.89	0.87	0.89	0.89	3.49%	10,000
Jul 17, 2026	0.90	0.90	0.83	0.86	0.86	-3.37%	55,000
Jul 16, 2026	0.89	0.90	0.87	0.89	0.89	-	32,500
Jul 15, 2026	0.88	0.90	0.88	0.89	0.89	1.14%	10,000
Jul 14, 2026	0.88	0.88	0.88	0.88	0.88	-	15,000
Jul 13, 2026	0.91	0.91	0.88	0.88	0.88	-1.12%	40,000
Jul 10, 2026	0.89	0.91	0.89	0.89	0.89	-	10,000
Jul 9, 2026	0.90	0.92	0.86	0.89	0.89	-	100,000
Jul 8, 2026	0.89	0.91	0.85	0.89	0.89	-4.30%	65,000
Jul 7, 2026	0.89	0.93	0.88	0.93	0.93	5.68%	37,500
Jul 6, 2026	0.92	0.95	0.88	0.88	0.88	-3.30%	20,000
Jul 3, 2026	0.95	0.95	0.90	0.91	0.91	-1.09%	55,000
Jul 2, 2026	1.05	1.05	0.88	0.92	0.92	-	100,000
Jun 30, 2026	0.91	0.92	0.88	0.92	0.92	2.22%	165,000
Jun 29, 2026	0.92	0.92	0.90	0.90	0.90	-	10,000
Jun 26, 2026	0.90	0.91	0.89	0.90	0.90	-	35,000
Jun 25, 2026	0.90	0.91	0.89	0.90	0.90	1.12%	95,000
Jun 24, 2026	0.89	0.89	0.86	0.89	0.89	1.14%	230,000
Jun 23, 2026	0.89	0.90	0.83	0.88	0.88	-1.12%	222,625
Jun 22, 2026	0.84	0.92	0.83	0.89	0.89	-	157,500
Jun 18, 2026	0.78	0.89	0.75	0.89	0.89	14.10%	175,000
Jun 17, 2026	0.78	0.78	0.74	0.78	0.78	2.63%	130,000
Jun 16, 2026	0.78	0.78	0.75	0.76	0.76	-2.56%	35,000
Jun 15, 2026	0.75	0.78	0.73	0.78	0.78	-1.27%	45,000
Jun 12, 2026	0.69	0.79	0.69	0.79	0.79	-	15,000
Jun 11, 2026	0.79	0.85	0.74	0.79	0.79	-	80,000
Jun 10, 2026	0.79	0.79	0.79	0.79	0.79	6.76%	5,000
Jun 9, 2026	0.72	0.80	0.71	0.74	0.74	7.25%	680,000
Jun 8, 2026	0.66	0.70	0.65	0.69	0.69	-1.43%	50,000
Jun 5, 2026	0.67	0.71	0.67	0.70	0.70	-2.78%	35,750
Jun 4, 2026	0.65	0.72	0.62	0.72	0.72	-	140,000
Jun 3, 2026	0.72	0.72	0.72	0.72	0.72	-	-
Jun 2, 2026	0.67	0.72	0.67	0.72	0.72	4.35%	55,000
Jun 1, 2026	0.69	0.69	0.69	0.69	0.69	-1.43%	-
May 29, 2026	0.68	0.70	0.63	0.70	0.70	2.94%	55,000
May 28, 2026	0.62	0.68	0.61	0.68	0.68	4.62%	170,000
May 27, 2026	0.63	0.65	0.61	0.65	0.65	-1.52%	125,000
May 26, 2026	0.73	0.73	0.60	0.66	0.66	-12.00%	907,550
May 22, 2026	0.75	0.75	0.75	0.75	0.75	-1.32%	-
May 21, 2026	0.70	0.77	0.70	0.76	0.76	-1.30%	155,000
May 20, 2026	0.79	0.85	0.60	0.77	0.77	-3.75%	525,000