Veson Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 2, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Sep 1, 2026	0.37	0.38	0.37	0.38	0.38	2.70%	58,000
Aug 31, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Aug 28, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Aug 27, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Aug 26, 2026	0.37	0.39	0.34	0.37	0.37	7.25%	386,000
Aug 25, 2026	0.38	0.38	0.34	0.35	0.35	-	4,000
Aug 24, 2026	0.35	0.35	0.35	0.35	0.35	-1.43%	12,000
Aug 21, 2026	0.38	0.38	0.33	0.35	0.35	-	56,000
Aug 20, 2026	0.35	0.36	0.35	0.35	0.35	2.94%	64,000
Aug 19, 2026	0.35	0.35	0.34	0.34	0.34	-	456,000
Aug 18, 2026	0.34	0.35	0.34	0.34	0.34	-	122,000
Aug 17, 2026	0.35	0.36	0.34	0.34	0.34	-2.86%	34,000
Aug 14, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Aug 13, 2026	0.35	0.35	0.35	0.35	0.35	2.94%	-
Aug 12, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Aug 11, 2026	0.34	0.39	0.34	0.34	0.34	-1.45%	12,000
Aug 10, 2026	0.33	0.37	0.33	0.35	0.35	-5.48%	638,000
Aug 7, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Aug 6, 2026	0.37	0.37	0.34	0.37	0.37	4.29%	8,000
Aug 5, 2026	0.38	0.38	0.34	0.35	0.35	-7.89%	780,000
Aug 4, 2026	0.39	0.39	0.36	0.38	0.38	-	6,000
Aug 3, 2026	0.35	0.38	0.34	0.38	0.38	-	10,000
Jul 31, 2026	0.40	0.40	0.36	0.38	0.38	-	360,000
Jul 30, 2026	0.39	0.39	0.33	0.38	0.38	4.11%	6,000
Jul 29, 2026	0.41	0.41	0.37	0.37	0.37	-8.75%	394,000
Jul 28, 2026	0.37	0.37	0.37	0.40	0.40	1.27%	14,000
Jul 27, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Jul 24, 2026	0.41	0.41	0.41	0.40	0.40	-1.25%	160,000