Veson Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	0.27	0.27	0.26	0.27	0.27	3.85%	52,000
Nov 12, 2026	0.26	0.26	0.26	0.26	0.26	-	-
Nov 11, 2026	0.26	0.26	0.26	0.26	0.26	-	234,000
Nov 10, 2026	0.24	0.26	0.24	0.26	0.26	4.00%	212,000
Nov 9, 2026	0.26	0.26	0.24	0.25	0.25	1.63%	244,000
Nov 6, 2026	0.26	0.26	0.24	0.25	0.25	-8.89%	24,000
Nov 5, 2026	0.28	0.28	0.25	0.27	0.27	-15.62%	928,000
Nov 4, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Nov 3, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Nov 2, 2026	0.30	0.32	0.28	0.32	0.32	-	36,000
Oct 30, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Oct 29, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Oct 28, 2026	0.29	0.32	0.25	0.32	0.32	8.47%	234,000
Oct 27, 2026	0.30	0.30	0.30	0.30	0.30	-1.67%	4,000
Oct 26, 2026	0.30	0.30	0.30	0.30	0.30	1.69%	20,000
Oct 23, 2026	0.31	0.31	0.29	0.30	0.30	-	28,000
Oct 22, 2026	0.30	0.30	0.30	0.30	0.30	-1.67%	54,000
Oct 21, 2026	0.32	0.32	0.30	0.30	0.30	-4.76%	22,000
Oct 20, 2026	0.32	0.32	0.32	0.32	0.32	6.78%	30,000
Oct 16, 2026	0.31	0.31	0.30	0.30	0.30	-7.81%	96,000
Oct 15, 2026	0.31	0.32	0.30	0.32	0.32	3.23%	124,000
Oct 14, 2026	0.34	0.34	0.30	0.31	0.31	-8.82%	162,000
Oct 13, 2026	0.32	0.35	0.30	0.34	0.34	11.48%	156,000
Oct 12, 2026	0.33	0.33	0.31	0.31	0.31	-6.15%	32,000
Oct 9, 2026	0.33	0.33	0.30	0.33	0.33	-1.52%	244,000
Oct 8, 2026	0.34	0.37	0.33	0.33	0.33	-8.33%	70,000
Oct 7, 2026	0.36	0.36	0.36	0.36	0.36	-	-
Oct 6, 2026	0.35	0.36	0.32	0.36	0.36	9.09%	84,000
Oct 5, 2026	0.32	0.33	0.31	0.33	0.33	3.13%	86,000
Oct 2, 2026	0.35	0.35	0.32	0.32	0.32	-8.57%	128,000
Sep 30, 2026	0.32	0.35	0.32	0.35	0.35	9.37%	54,000
Sep 29, 2026	0.32	0.32	0.32	0.32	0.32	1.59%	-
Sep 28, 2026	0.33	0.33	0.32	0.32	0.32	-10.00%	12,000
Sep 25, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Sep 24, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Sep 23, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Sep 22, 2026	0.34	0.35	0.33	0.35	0.35	4.48%	26,000
Sep 21, 2026	0.35	0.35	0.34	0.34	0.34	-5.63%	28,000
Sep 18, 2026	0.33	0.36	0.31	0.36	0.36	10.94%	142,000
Sep 17, 2026	0.34	0.34	0.32	0.32	0.32	-9.86%	178,000
Sep 16, 2026	0.34	0.36	0.34	0.36	0.36	5.97%	6,000
Sep 15, 2026	0.32	0.34	0.32	0.34	0.34	6.35%	12,000
Sep 14, 2026	0.32	0.34	0.32	0.32	0.32	-	110,000
Sep 11, 2026	0.36	0.36	0.30	0.32	0.32	-14.86%	786,000
Sep 10, 2026	0.38	0.38	0.30	0.37	0.37	-5.13%	318,000
Sep 9, 2026	0.38	0.39	0.37	0.39	0.39	6.85%	88,000
Sep 8, 2026	0.34	0.36	0.34	0.37	0.37	-1.35%	10,000
Sep 7, 2026	0.39	0.39	0.37	0.37	0.37	1.37%	32,000
Sep 4, 2026	0.37	0.37	0.37	0.37	0.37	4.29%	44,000
Sep 3, 2026	0.38	0.39	0.35	0.35	0.35	-7.89%	18,000