Vala Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	0.57	0.60	0.56	0.60	0.60	5.26%	2,800,000
Mar 5, 2026	0.56	0.57	0.54	0.57	0.57	5.56%	2,410,500
Mar 4, 2026	0.51	0.54	0.50	0.54	0.54	3.85%	3,156,000
Mar 3, 2026	0.54	0.55	0.51	0.52	0.52	-1.89%	3,040,000
Mar 2, 2026	0.59	0.59	0.52	0.53	0.53	-11.67%	2,604,000
Feb 27, 2026	0.62	0.63	0.59	0.60	0.60	-	2,080,000
Feb 26, 2026	0.64	0.64	0.59	0.60	0.60	-1.64%	2,260,000
Feb 25, 2026	0.61	0.63	0.60	0.61	0.61	-	2,325,000
Feb 24, 2026	0.61	0.61	0.59	0.61	0.61	-	1,865,000
Feb 23, 2026	0.61	0.61	0.57	0.61	0.61	1.67%	4,860,000
Feb 20, 2026	0.60	0.62	0.59	0.60	0.60	-	2,410,000
Feb 16, 2026	0.61	0.61	0.60	0.60	0.60	-	1,030,000
Feb 13, 2026	0.59	0.61	0.59	0.60	0.60	1.69%	2,640,000
Feb 12, 2026	0.60	0.60	0.58	0.59	0.59	-1.67%	2,200,000
Feb 11, 2026	0.62	0.63	0.60	0.60	0.60	-3.23%	1,440,000
Feb 10, 2026	0.60	0.63	0.60	0.62	0.62	3.33%	3,970,000
Feb 9, 2026	0.59	0.61	0.59	0.60	0.60	1.69%	1,280,000
Feb 6, 2026	0.60	0.61	0.59	0.59	0.59	-3.28%	2,210,000
Feb 5, 2026	0.59	0.61	0.57	0.61	0.61	1.67%	2,134,923
Feb 4, 2026	0.60	0.61	0.58	0.60	0.60	-	1,880,000
Feb 3, 2026	0.61	0.61	0.60	0.60	0.60	-	2,091,000
Feb 2, 2026	0.61	0.61	0.59	0.60	0.60	-1.64%	2,040,500
Jan 30, 2026	0.61	0.61	0.59	0.61	0.61	-	2,598,000
Jan 29, 2026	0.60	0.61	0.60	0.61	0.61	1.67%	2,020,000
Jan 28, 2026	0.62	0.64	0.60	0.60	0.60	-1.64%	1,802,000
Jan 27, 2026	0.62	0.62	0.60	0.61	0.61	-	1,670,000
Jan 26, 2026	0.59	0.62	0.59	0.61	0.61	1.67%	3,300,000
Jan 23, 2026	0.59	0.61	0.59	0.60	0.60	-	2,681,500
Jan 22, 2026	0.58	0.60	0.58	0.60	0.60	3.45%	3,860,000
Jan 21, 2026	0.57	0.58	0.56	0.58	0.58	3.57%	1,100,000
Jan 20, 2026	0.57	0.58	0.55	0.56	0.56	-3.45%	1,620,000
Jan 19, 2026	0.58	0.59	0.57	0.58	0.58	-	2,070,000
Jan 16, 2026	0.58	0.63	0.57	0.58	0.58	-	3,161,000
Jan 15, 2026	0.55	0.58	0.55	0.58	0.58	1.75%	2,020,000
Jan 14, 2026	0.56	0.58	0.55	0.57	0.57	-	3,060,000
Jan 13, 2026	0.52	0.57	0.52	0.57	0.57	9.62%	6,388,000
Jan 12, 2026	0.48	0.52	0.48	0.52	0.52	6.12%	2,516,000
Jan 9, 2026	0.53	0.54	0.48	0.49	0.49	-3.92%	3,065,000
Jan 8, 2026	0.50	0.51	0.50	0.51	0.51	-	2,320,000
Jan 7, 2026	0.51	0.53	0.50	0.51	0.51	-1.92%	2,460,000
Jan 6, 2026	0.51	0.53	0.50	0.52	0.52	-	2,567,000
Jan 5, 2026	0.51	0.53	0.51	0.52	0.52	-	1,740,500
Jan 2, 2026	0.53	0.53	0.51	0.52	0.52	-	820,000
Dec 31, 2025	0.50	0.52	0.48	0.52	0.52	5.05%	2,010,000
Dec 30, 2025	0.51	0.52	0.48	0.50	0.50	-	2,051,000
Dec 29, 2025	0.51	0.51	0.49	0.50	0.50	-1.00%	2,976,000
Dec 24, 2025	0.52	0.52	0.50	0.50	0.50	-3.85%	761,065
Dec 23, 2025	0.53	0.54	0.51	0.52	0.52	-	2,070,000
Dec 22, 2025	0.54	0.55	0.52	0.52	0.52	-3.70%	2,300,000
Dec 19, 2025	0.55	0.55	0.52	0.54	0.54	3.85%	1,840,000