Vongroup Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 19, 2026	0.82	0.82	0.77	0.80	0.80	-1.23%	185,000
May 18, 2026	0.81	0.81	0.75	0.81	0.81	-	290,000
May 15, 2026	0.83	0.85	0.79	0.81	0.81	-7.95%	285,000
May 14, 2026	0.90	0.90	0.81	0.88	0.88	-2.22%	110,250
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