Vision Values Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 21, 2026	0.50	0.50	0.48	0.48	0.48	-9.43%	19,500
Apr 20, 2026	0.51	0.55	0.50	0.53	0.53	3.92%	26,000
Apr 17, 2026	0.58	0.58	0.47	0.51	0.51	-3.77%	430,000
Apr 16, 2026	0.40	0.69	0.40	0.53	0.53	35.90%	1,774,900
Apr 15, 2026	0.35	0.39	0.35	0.39	0.39	5.41%	151,000
Apr 14, 2026	0.37	0.38	0.34	0.37	0.37	-7.50%	191,000
Apr 13, 2026	0.37	0.40	0.37	0.40	0.40	8.11%	141,500
Apr 10, 2026	0.32	0.37	0.32	0.37	0.37	8.82%	81,000
Apr 9, 2026	0.34	0.34	0.34	0.34	0.34	6.25%	20,000
Apr 8, 2026	0.35	0.35	0.31	0.32	0.32	-	140,500
Apr 2, 2026	0.36	0.36	0.31	0.32	0.32	-11.11%	683,000
Apr 1, 2026	0.36	0.36	0.36	0.36	0.36	-	2,000
Mar 31, 2026	0.36	0.36	0.36	0.36	0.36	-2.70%	12,000
Mar 30, 2026	0.39	0.39	0.36	0.37	0.37	-5.13%	187,000
Mar 27, 2026	0.39	0.39	0.39	0.39	0.39	2.63%	4,000
Mar 26, 2026	0.38	0.38	0.38	0.38	0.38	-5.00%	3,000
Mar 25, 2026	0.40	0.41	0.40	0.40	0.40	-4.76%	88,500
Mar 24, 2026	0.42	0.42	0.42	0.42	0.42	-	-
Mar 23, 2026	0.42	0.42	0.42	0.42	0.42	-10.64%	6,200
Mar 20, 2026	0.47	0.47	0.47	0.47	0.47	-	-
Mar 19, 2026	0.47	0.47	0.47	0.47	0.47	4.44%	1,000
Mar 18, 2026	0.41	0.46	0.41	0.45	0.45	2.27%	97,500
Mar 17, 2026	0.43	0.45	0.43	0.44	0.44	12.82%	74,500
Mar 16, 2026	0.40	0.41	0.39	0.39	0.39	-11.36%	16,500
Mar 13, 2026	0.42	0.44	0.42	0.44	0.44	-	28,500
Mar 12, 2026	0.44	0.44	0.44	0.44	0.44	-	30,000
Mar 11, 2026	0.44	0.44	0.44	0.44	0.44	-	23,060