Veson Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 23, 2026	0.38	0.40	0.38	0.40	0.40	3.90%	130,000
Jul 22, 2026	0.39	0.39	0.39	0.39	0.39	-	-
Jul 21, 2026	0.35	0.39	0.34	0.39	0.39	11.59%	56,000
Jul 20, 2026	0.35	0.35	0.34	0.35	0.35	-5.48%	250,000
Jul 17, 2026	0.35	0.37	0.35	0.37	0.37	-1.35%	158,000
Jul 16, 2026	0.38	0.38	0.37	0.37	0.37	-1.33%	130,000
Jul 15, 2026	0.37	0.38	0.37	0.38	0.38	4.17%	36,000
Jul 14, 2026	0.35	0.35	0.35	0.36	0.36	2.86%	18,000
Jul 13, 2026	0.35	0.37	0.35	0.35	0.35	-2.78%	160,000
Jul 10, 2026	0.36	0.36	0.36	0.36	0.36	-	34,000
Jul 9, 2026	0.38	0.40	0.36	0.36	0.36	-8.86%	60,000
Jul 8, 2026	0.37	0.40	0.35	0.40	0.40	5.33%	132,000
Jul 7, 2026	0.37	0.38	0.37	0.38	0.38	-	30,000
Jul 6, 2026	0.38	0.39	0.38	0.38	0.38	-	70,000
Jul 3, 2026	0.41	0.42	0.37	0.38	0.38	-7.41%	172,000
Jul 2, 2026	0.38	0.41	0.38	0.41	0.41	9.46%	26,000
Jun 30, 2026	0.39	0.41	0.37	0.37	0.37	-5.13%	348,000
Jun 29, 2026	0.38	0.39	0.38	0.39	0.39	6.85%	30,000
Jun 26, 2026	0.39	0.43	0.36	0.37	0.37	-8.75%	612,000
Jun 25, 2026	0.42	0.43	0.40	0.40	0.40	-8.05%	246,000
Jun 24, 2026	0.37	0.48	0.37	0.44	0.44	17.57%	1,648,000
Jun 23, 2026	0.43	0.43	0.37	0.37	0.37	-13.95%	216,000
Jun 22, 2026	0.44	0.44	0.37	0.43	0.43	8.86%	350,000
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