VSING Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	0.32	0.32	0.32	0.32	0.32	-4.48%	100,000
Feb 16, 2026	0.34	0.34	0.34	0.34	0.34	8.06%	30,000
Feb 13, 2026	0.32	0.34	0.31	0.31	0.31	-4.62%	90,000
Feb 12, 2026	0.33	0.34	0.33	0.33	0.33	-4.41%	50,000
Feb 11, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Feb 10, 2026	0.34	0.34	0.34	0.34	0.34	-1.45%	-
Feb 9, 2026	0.34	0.35	0.34	0.35	0.35	1.47%	50,000
Feb 6, 2026	0.35	0.35	0.33	0.34	0.34	-1.45%	430,000
Feb 5, 2026	0.29	0.35	0.29	0.35	0.35	13.11%	340,000
Feb 4, 2026	0.31	0.31	0.31	0.31	0.31	5.17%	180,000
Feb 3, 2026	0.32	0.32	0.29	0.29	0.29	-6.45%	240,000
Feb 2, 2026	0.33	0.33	0.31	0.31	0.31	-7.46%	60,000
Jan 30, 2026	0.33	0.34	0.32	0.34	0.34	-	110,000
Jan 29, 2026	0.32	0.34	0.32	0.34	0.34	-	140,000
Jan 28, 2026	0.34	0.34	0.34	0.34	0.34	3.08%	52,000
Jan 27, 2026	0.32	0.36	0.32	0.33	0.33	-5.80%	92,000
Jan 26, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Jan 23, 2026	0.35	0.35	0.35	0.35	0.35	-2.82%	-
Jan 22, 2026	0.34	0.36	0.33	0.36	0.36	10.94%	630,000
Jan 21, 2026	0.31	0.32	0.31	0.32	0.32	-4.48%	120,000
Jan 20, 2026	0.35	0.35	0.33	0.34	0.34	-4.29%	150,000
Jan 19, 2026	0.36	0.36	0.35	0.35	0.35	-2.78%	170,000
Jan 16, 2026	0.36	0.37	0.35	0.36	0.36	1.41%	190,000
Jan 15, 2026	0.28	0.36	0.28	0.36	0.36	29.09%	780,000
Jan 14, 2026	0.34	0.34	0.26	0.28	0.28	-19.12%	1,010,000
Jan 13, 2026	0.40	0.40	0.34	0.34	0.34	-15.00%	1,080,000
Jan 12, 2026	0.40	0.41	0.40	0.40	0.40	-2.44%	840,000
Jan 9, 2026	0.42	0.42	0.40	0.41	0.41	-	530,000
Jan 8, 2026	0.41	0.42	0.41	0.41	0.41	-2.38%	280,000
Jan 7, 2026	0.41	0.42	0.41	0.42	0.42	-	270,000
Jan 6, 2026	0.40	0.42	0.40	0.42	0.42	1.20%	1,340,000
Jan 5, 2026	0.41	0.42	0.40	0.42	0.42	-	1,370,000
Jan 2, 2026	0.41	0.42	0.40	0.42	0.42	1.22%	460,000
Dec 31, 2025	0.41	0.41	0.40	0.41	0.41	-	280,000
Dec 30, 2025	0.41	0.42	0.40	0.41	0.41	-	424,038
Dec 29, 2025	0.42	0.42	0.40	0.41	0.41	-3.53%	650,000
Dec 24, 2025	0.42	0.43	0.42	0.43	0.43	-	130,000
Dec 23, 2025	0.44	0.44	0.42	0.43	0.43	2.41%	404,000
Dec 22, 2025	0.47	0.47	0.42	0.42	0.42	-12.63%	1,300,000
Dec 19, 2025	0.48	0.48	0.45	0.48	0.48	-1.04%	260,000
Dec 18, 2025	0.49	0.50	0.48	0.48	0.48	-2.04%	370,000
Dec 17, 2025	0.49	0.49	0.48	0.49	0.49	-	310,000
Dec 16, 2025	0.49	0.50	0.48	0.49	0.49	1.03%	296,000
Dec 15, 2025	0.48	0.50	0.48	0.49	0.49	2.11%	530,000
Dec 12, 2025	0.46	0.50	0.45	0.48	0.48	2.15%	2,530,000
Dec 11, 2025	0.46	0.47	0.45	0.47	0.47	1.09%	564,000
Dec 10, 2025	0.45	0.46	0.44	0.46	0.46	-	300,000
Dec 9, 2025	0.46	0.47	0.44	0.46	0.46	1.10%	380,000
Dec 8, 2025	0.44	0.47	0.44	0.46	0.46	3.41%	1,360,000
Dec 5, 2025	0.45	0.45	0.44	0.44	0.44	-	112,000