Vongroup Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	0.90	0.92	0.85	0.90	0.90	5.88%	397,500
May 12, 2026	0.83	0.98	0.80	0.85	0.85	2.41%	1,567,250
May 11, 2026	0.85	0.86	0.80	0.83	0.83	-	420,000
May 8, 2026	0.81	0.83	0.81	0.83	0.83	3.75%	110,000
May 7, 2026	0.74	0.86	0.72	0.80	0.80	5.26%	1,050,000
May 6, 2026	0.86	0.90	0.73	0.76	0.76	-8.43%	1,165,000
May 5, 2026	0.96	0.98	0.81	0.83	0.83	-17.00%	3,825,000
May 4, 2026	1.00	1.35	0.80	1.00	1.00	58.73%	19,093,838
Apr 29, 2026	0.63	0.63	0.63	0.63	0.63	-1.56%	5,000
Apr 28, 2026	0.64	0.64	0.64	0.64	0.64	3.23%	-
Apr 27, 2026	0.63	0.63	0.62	0.62	0.62	-1.59%	10,000
Apr 24, 2026	0.63	0.63	0.63	0.63	0.63	-	5,000
Apr 23, 2026	0.63	0.63	0.63	0.63	0.63	-	5,000
Apr 22, 2026	0.63	0.63	0.63	0.63	0.63	-	-
Apr 21, 2026	0.63	0.63	0.63	0.63	0.63	1.61%	-
Apr 20, 2026	0.64	0.64	0.62	0.62	0.62	-3.13%	105,500
Apr 17, 2026	0.65	0.65	0.64	0.64	0.64	-1.54%	10,000
Apr 16, 2026	0.69	0.70	0.64	0.65	0.65	1.56%	45,250
Apr 15, 2026	0.64	0.66	0.64	0.64	0.64	-4.48%	55,000
Apr 14, 2026	0.64	0.67	0.62	0.67	0.67	-1.47%	65,000
Apr 13, 2026	0.68	0.68	0.68	0.68	0.68	-	-
Apr 10, 2026	0.68	0.68	0.68	0.68	0.68	-	-
Apr 9, 2026	0.68	0.68	0.68	0.68	0.68	-	-
Apr 8, 2026	0.68	0.68	0.68	0.68	0.68	-	1,250
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