Vision Synergy Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	0.49	0.50	0.49	0.50	0.50	1.01%	12,022,200
Jan 27, 2026	0.45	0.50	0.45	0.50	0.50	-	8,825,650
Jan 26, 2026	0.50	0.50	0.50	0.50	0.50	1.02%	143,000
Jan 23, 2026	0.49	0.49	0.49	0.49	0.49	-	6,300
Jan 22, 2026	0.49	0.49	0.49	0.49	0.49	-	-
Jan 21, 2026	0.48	0.49	0.44	0.49	0.49	2.08%	189,500
Jan 20, 2026	0.48	0.48	0.48	0.48	0.48	-4.00%	35,000
Jan 19, 2026	0.50	0.50	0.50	0.50	0.50	-	-
Jan 16, 2026	0.50	0.50	0.50	0.50	0.50	-	-
Jan 15, 2026	0.50	0.50	0.50	0.50	0.50	-	-
Jan 14, 2026	0.50	0.51	0.50	0.50	0.50	-15.25%	340,000
Jan 13, 2026	0.59	0.59	0.59	0.59	0.59	-	-
Jan 12, 2026	0.59	0.59	0.59	0.59	0.59	-	200
Jan 9, 2026	0.42	0.59	0.42	0.59	0.59	40.48%	45,579,820
Jan 8, 2026	0.50	0.50	0.42	0.42	0.42	-15.15%	280,120
Jan 7, 2026	0.50	0.50	0.50	0.50	0.50	-8.33%	20,000
Jan 6, 2026	0.54	0.54	0.54	0.54	0.54	-	40,000
Jan 5, 2026	0.54	0.54	0.54	0.54	0.54	-	-
Jan 2, 2026	0.54	0.54	0.54	0.54	0.54	-	-
Dec 31, 2025	0.54	0.54	0.54	0.54	0.54	-	-
Dec 30, 2025	0.54	0.54	0.54	0.54	0.54	-	2
Dec 29, 2025	0.54	0.54	0.54	0.54	0.54	-	-
Dec 24, 2025	0.54	0.54	0.54	0.54	0.54	-	-
Dec 23, 2025	0.54	0.54	0.54	0.54	0.54	-8.47%	36,410
Dec 22, 2025	0.59	0.59	0.59	0.59	0.59	-	-
Dec 19, 2025	0.59	0.59	0.59	0.59	0.59	-	-
Dec 18, 2025	0.59	0.59	0.59	0.59	0.59	-	-
Dec 17, 2025	0.59	0.59	0.59	0.59	0.59	-	-
Dec 16, 2025	0.59	0.59	0.59	0.59	0.59	-	-
Dec 15, 2025	0.59	0.59	0.59	0.59	0.59	-	-
Dec 12, 2025	0.59	0.59	0.59	0.59	0.59	-	15
Dec 11, 2025	0.59	0.59	0.59	0.59	0.59	-	-
Dec 10, 2025	0.57	0.59	0.56	0.59	0.59	3.51%	120,045
Dec 9, 2025	0.57	0.57	0.57	0.57	0.57	-	-
Dec 8, 2025	0.57	0.57	0.57	0.57	0.57	-21.92%	60,000
Dec 5, 2025	0.73	0.73	0.73	0.73	0.73	-1.35%	-
Dec 4, 2025	0.74	0.74	0.74	0.74	0.74	-	-
Dec 3, 2025	0.74	0.74	0.74	0.74	0.74	-	600
Dec 2, 2025	0.74	0.74	0.74	0.74	0.74	-	20,000
Dec 1, 2025	0.74	0.74	0.74	0.74	0.74	-	-
Nov 28, 2025	0.74	0.74	0.74	0.74	0.74	-	-
Nov 27, 2025	0.74	0.74	0.74	0.74	0.74	-	-
Nov 26, 2025	0.74	0.74	0.74	0.74	0.74	-	-
Nov 25, 2025	0.74	0.74	0.74	0.74	0.74	-	-
Nov 24, 2025	0.74	0.74	0.74	0.74	0.74	-	15
Nov 21, 2025	0.74	0.74	0.74	0.74	0.74	-	9
Nov 20, 2025	0.74	0.74	0.74	0.74	0.74	-	-
Nov 19, 2025	0.74	0.74	0.74	0.74	0.74	-	30
Nov 18, 2025	0.74	0.74	0.74	0.74	0.74	-	30
Nov 17, 2025	0.74	0.74	0.74	0.74	0.74	-	-