Veson Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	0.45	0.51	0.36	0.40	0.40	2.60%	250,000
Jun 17, 2026	0.42	0.42	0.30	0.39	0.39	-7.23%	334,000
Jun 16, 2026	0.48	0.48	0.41	0.42	0.42	-3.49%	192,000
Jun 15, 2026	0.46	0.46	0.41	0.43	0.43	7.50%	236,000
Jun 12, 2026	0.47	0.48	0.40	0.40	0.40	-8.05%	100,000
Jun 11, 2026	0.48	0.51	0.42	0.44	0.44	-3.33%	638,000
Jun 10, 2026	0.48	0.54	0.45	0.45	0.45	2.27%	1,280,000
Jun 9, 2026	0.45	0.49	0.40	0.44	0.44	-	1,030,000
Jun 8, 2026	0.48	0.52	0.44	0.44	0.44	-10.20%	1,574,000
Jun 5, 2026	0.53	0.54	0.48	0.49	0.49	-5.77%	1,436,000
Jun 4, 2026	0.50	0.54	0.48	0.52	0.52	7.22%	3,208,000
Jun 3, 2026	0.56	0.60	0.48	0.49	0.49	-13.39%	8,788,000
Jun 2, 2026	0.42	0.58	0.40	0.56	0.56	38.27%	10,758,000
Jun 1, 2026	0.40	0.43	0.36	0.41	0.41	-1.22%	796,000
May 29, 2026	0.43	0.46	0.40	0.41	0.41	3.80%	4,402,000
May 28, 2026	0.32	0.42	0.32	0.40	0.40	23.44%	2,790,000
May 27, 2026	0.34	0.34	0.32	0.32	0.32	-8.57%	94,000
May 26, 2026	0.35	0.36	0.33	0.35	0.35	-	1,018,000
May 22, 2026	0.36	0.37	0.35	0.35	0.35	-2.78%	996,000
May 21, 2026	0.36	0.36	0.31	0.36	0.36	1.41%	648,000
May 20, 2026	0.30	0.37	0.29	0.36	0.36	10.94%	802,000
May 19, 2026	0.31	0.35	0.30	0.32	0.32	-3.03%	330,000
May 18, 2026	0.31	0.33	0.31	0.33	0.33	-	74,000
May 15, 2026	0.31	0.35	0.31	0.33	0.33	8.20%	532,000
May 14, 2026	0.30	0.32	0.29	0.31	0.31	5.17%	668,000
May 13, 2026	0.31	0.31	0.29	0.29	0.29	-3.33%	116,000
May 12, 2026	0.30	0.30	0.29	0.30	0.30	1.69%	294,000
May 11, 2026	0.33	0.33	0.29	0.30	0.30	-9.23%	1,194,000
May 8, 2026	0.35	0.35	0.30	0.33	0.33	-5.80%	1,638,000
May 7, 2026	0.32	0.35	0.31	0.35	0.35	6.15%	1,752,000
May 6, 2026	0.35	0.35	0.33	0.33	0.33	-7.14%	194,000
May 5, 2026	0.30	0.37	0.30	0.35	0.35	11.11%	2,302,000
May 4, 2026	0.34	0.34	0.30	0.32	0.32	-7.35%	2,972,000
Apr 30, 2026	0.40	0.44	0.33	0.34	0.34	-13.92%	9,436,000
Apr 29, 2026	0.22	0.41	0.22	0.40	0.40	86.32%	7,152,000
Apr 28, 2026	0.20	0.21	0.20	0.21	0.21	3.41%	290,000
Apr 27, 2026	0.21	0.21	0.21	0.21	0.21	-	-
Apr 24, 2026	0.19	0.21	0.19	0.21	0.21	7.33%	4,720,000
Apr 23, 2026	0.20	0.20	0.19	0.19	0.19	-8.61%	208,000
Apr 22, 2026	0.21	0.21	0.21	0.21	0.21	-0.48%	-
Apr 21, 2026	0.20	0.21	0.20	0.21	0.21	-	90,000
Apr 20, 2026	0.21	0.21	0.21	0.21	0.21	-	-
Apr 17, 2026	0.21	0.21	0.20	0.21	0.21	0.96%	330,000
Apr 16, 2026	0.21	0.22	0.20	0.21	0.21	-0.95%	276,000
Apr 15, 2026	0.21	0.21	0.19	0.21	0.21	4.48%	720,000
Apr 14, 2026	0.20	0.20	0.20	0.20	0.20	-	-
Apr 13, 2026	0.20	0.20	0.20	0.20	0.20	2.03%	300,000
Apr 10, 2026	0.20	0.20	0.20	0.20	0.20	-	-
Apr 9, 2026	0.20	0.20	0.20	0.20	0.20	-	-
Apr 8, 2026	0.20	0.20	0.20	0.20	0.20	0.51%	-