Veritas Kapital Assurance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	2.30	2.44	2.26	2.29	2.29	-0.43%	56,418,738
Mar 3, 2026	2.40	2.40	2.30	2.30	2.30	-4.17%	7,655,460
Mar 2, 2026	2.31	2.42	2.21	2.40	2.40	-0.41%	23,523,278
Feb 27, 2026	2.37	2.41	2.30	2.41	2.41	-	16,160,896
Feb 26, 2026	2.44	2.45	2.33	2.41	2.41	-0.41%	15,337,790
Feb 25, 2026	2.40	2.49	2.20	2.42	2.42	0.83%	28,193,880
Feb 24, 2026	2.40	2.60	2.32	2.40	2.40	-5.14%	37,467,803
Feb 23, 2026	2.63	2.64	2.46	2.53	2.53	-1.94%	14,758,231
Feb 20, 2026	2.43	2.63	2.40	2.58	2.58	6.17%	35,999,453
Feb 19, 2026	2.40	2.43	2.31	2.43	2.43	3.40%	14,083,809
Feb 18, 2026	2.35	2.40	2.30	2.35	2.35	-2.08%	9,633,810
Feb 17, 2026	2.39	2.44	2.20	2.40	2.40	-1.64%	30,237,776
Feb 16, 2026	2.41	2.44	2.35	2.44	2.44	1.24%	27,469,020
Feb 13, 2026	2.37	2.43	2.29	2.41	2.41	1.69%	28,764,710
Feb 12, 2026	2.38	2.42	2.31	2.37	2.37	-0.42%	10,080,213
Feb 11, 2026	2.30	2.43	2.25	2.38	2.38	4.85%	18,351,571
Feb 10, 2026	2.21	2.34	2.15	2.27	2.27	-2.99%	67,297,631
Feb 9, 2026	2.45	2.46	2.25	2.34	2.34	-2.50%	39,372,556
Feb 6, 2026	2.42	2.45	2.35	2.40	2.40	-0.83%	12,453,960
Feb 5, 2026	2.45	2.49	2.31	2.42	2.42	-	10,577,450
Feb 4, 2026	2.48	2.54	2.40	2.42	2.42	-1.22%	22,907,067
Feb 3, 2026	2.30	2.48	2.30	2.45	2.45	6.06%	27,702,234
Feb 2, 2026	2.50	2.64	2.26	2.31	2.31	-5.71%	39,211,179
Jan 30, 2026	2.45	2.45	2.32	2.45	2.45	9.87%	80,472,530
Jan 29, 2026	2.08	2.23	2.08	2.23	2.23	9.85%	56,604,824
Jan 28, 2026	1.98	2.08	1.98	2.03	2.03	6.84%	21,146,075
Jan 27, 2026	2.08	2.08	1.90	1.90	1.90	-6.86%	12,034,081
Jan 26, 2026	2.01	2.05	2.00	2.04	2.04	4.08%	7,414,421
Jan 23, 2026	2.00	2.04	1.90	1.96	1.96	-3.45%	5,738,521
Jan 22, 2026	1.98	2.08	1.98	2.03	2.03	-1.93%	12,868,989
Jan 21, 2026	2.11	2.11	1.98	2.07	2.07	3.50%	22,332,393
Jan 20, 2026	2.10	2.10	2.00	2.00	2.00	-2.44%	17,951,433
Jan 19, 2026	2.13	2.17	2.03	2.05	2.05	-2.38%	9,487,725
Jan 16, 2026	2.11	2.13	2.09	2.10	2.10	3.45%	6,478,511
Jan 15, 2026	2.20	2.20	2.03	2.03	2.03	-3.33%	14,693,797
Jan 14, 2026	2.01	2.20	2.00	2.10	2.10	4.48%	32,794,500
Jan 13, 2026	2.10	2.15	2.01	2.01	2.01	1.01%	11,604,330
Jan 12, 2026	1.87	1.99	1.87	1.99	1.99	9.94%	8,647,541
Jan 9, 2026	1.82	1.89	1.81	1.81	1.81	2.26%	4,329,336
Jan 8, 2026	1.97	1.97	1.77	1.77	1.77	-9.69%	8,140,441
Jan 7, 2026	2.00	2.10	1.96	1.96	1.96	-	8,964,043
Jan 6, 2026	2.00	2.10	1.93	1.96	1.96	1.55%	7,833,250
Jan 5, 2026	1.87	2.00	1.75	1.93	1.93	5.46%	10,167,174
Jan 2, 2026	1.73	1.83	1.70	1.83	1.83	7.02%	8,947,794
Dec 31, 2025	1.71	1.73	1.61	1.71	1.71	6.21%	3,265,173
Dec 30, 2025	1.66	1.76	1.60	1.61	1.61	-7.47%	25,977,841
Dec 29, 2025	1.76	1.76	1.61	1.74	1.74	-0.57%	10,477,608
Dec 24, 2025	1.77	1.77	1.70	1.75	1.75	-	5,142,164
Dec 23, 2025	1.73	1.77	1.70	1.75	1.75	-	5,415,653
Dec 22, 2025	1.75	1.77	1.75	1.75	1.75	-	11,876,680