Vision Values Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 6, 2026	1.40	1.40	1.28	1.28	1.28	-8.57%	49,000
Jul 3, 2026	1.08	1.40	1.05	1.40	1.40	35.92%	240,501
Jul 2, 2026	1.25	1.25	1.02	1.03	1.03	-17.60%	133,000
Jun 30, 2026	1.31	1.31	1.13	1.25	1.25	-7.41%	377,000
Jun 29, 2026	1.55	1.55	1.30	1.35	1.35	-10.00%	398,000
Jun 26, 2026	1.60	1.60	1.50	1.50	1.50	-7.98%	341,900
Jun 25, 2026	1.60	1.67	1.56	1.63	1.63	-2.40%	546,000
Jun 24, 2026	1.76	2.01	1.66	1.67	1.67	-4.57%	1,627,000
Jun 23, 2026	1.50	1.75	1.50	1.75	1.75	28.68%	717,920
Jun 22, 2026	1.16	1.40	1.16	1.36	1.36	17.24%	653,000
Jun 18, 2026	1.01	1.16	1.01	1.16	1.16	16.00%	276,000
Jun 17, 2026	0.96	1.22	0.95	1.00	1.00	6.38%	923,000
Jun 16, 2026	0.84	0.97	0.84	0.94	0.94	13.25%	333,800
Jun 15, 2026	0.70	0.90	0.70	0.83	0.83	15.28%	303,000
Jun 12, 2026	0.72	0.72	0.72	0.72	0.72	-7.69%	13,000
Jun 11, 2026	0.77	0.79	0.70	0.78	0.78	1.30%	194,000
Jun 10, 2026	0.70	0.80	0.70	0.77	0.77	10.00%	693,622
Jun 9, 2026	0.70	0.70	0.70	0.70	0.70	22.81%	-
Jun 8, 2026	0.57	0.57	0.57	0.57	0.57	-	-
Jun 5, 2026	0.57	0.57	0.57	0.57	0.57	-	-
Jun 4, 2026	0.57	0.57	0.57	0.57	0.57	-	-
Jun 3, 2026	0.57	0.57	0.57	0.57	0.57	-6.56%	-
Jun 2, 2026	0.61	0.61	0.61	0.61	0.61	22.00%	-
Jun 1, 2026	0.50	0.50	0.50	0.50	0.50	-	-
May 29, 2026	0.50	0.50	0.50	0.50	0.50	-7.41%	-
May 28, 2026	0.54	0.54	0.54	0.54	0.54	-	-
May 27, 2026	0.54	0.54	0.54	0.54	0.54	-	-
May 26, 2026	0.47	0.58	0.47	0.54	0.54	14.89%	53,620
May 22, 2026	0.47	0.47	0.47	0.47	0.47	-	20,950
May 21, 2026	0.50	0.50	0.47	0.47	0.47	-6.00%	16,240
May 20, 2026	0.50	0.50	0.50	0.50	0.50	-	-
May 19, 2026	0.50	0.50	0.50	0.50	0.50	-	29,000
May 18, 2026	0.54	0.55	0.48	0.50	0.50	-7.41%	231,000
May 15, 2026	0.54	0.54	0.54	0.54	0.54	17.39%	500
May 14, 2026	0.47	0.50	0.46	0.46	0.46	-8.00%	43,000
May 13, 2026	0.55	0.55	0.47	0.50	0.50	-	16,000
May 12, 2026	0.45	0.50	0.45	0.50	0.50	8.70%	3,020
May 11, 2026	0.46	0.46	0.46	0.46	0.46	-	45,000
May 8, 2026	0.46	0.46	0.46	0.46	0.46	-	15,000
May 7, 2026	0.46	0.46	0.46	0.46	0.46	-	500
May 6, 2026	0.45	0.55	0.45	0.46	0.46	-6.12%	130,200
May 5, 2026	0.49	0.49	0.49	0.49	0.49	-	-
May 4, 2026	0.49	0.49	0.49	0.49	0.49	-	-
Apr 30, 2026	0.43	0.49	0.43	0.49	0.49	8.89%	55,500
Apr 29, 2026	0.45	0.45	0.45	0.45	0.45	-	-
Apr 28, 2026	0.47	0.50	0.45	0.45	0.45	-4.26%	66,900
Apr 27, 2026	0.45	0.47	0.45	0.47	0.47	-4.08%	3,600
Apr 24, 2026	0.49	0.49	0.49	0.49	0.49	-	-
Apr 23, 2026	0.47	0.49	0.47	0.49	0.49	8.89%	56,000
Apr 22, 2026	0.47	0.47	0.44	0.45	0.45	-6.25%	231,500