Veritas Kapital Assurance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 14, 2026	1.90	1.95	1.80	1.90	1.90	-	10,287,441
Apr 13, 2026	1.99	1.99	1.86	1.90	1.90	-	6,744,526
Apr 10, 2026	1.92	1.92	1.85	1.90	1.90	-1.04%	8,125,656
Apr 9, 2026	2.05	2.15	1.92	1.92	1.92	-3.52%	14,116,161
Apr 8, 2026	1.95	2.00	1.90	1.99	1.99	2.05%	14,589,844
Apr 7, 2026	2.05	2.05	1.91	1.95	1.95	-3.47%	6,297,521
Apr 2, 2026	1.99	2.02	1.98	2.02	2.02	1.00%	6,659,399
Apr 1, 2026	2.05	2.09	1.96	2.00	2.00	-4.31%	22,580,522
Mar 31, 2026	2.10	2.10	1.98	2.09	2.09	3.47%	22,994,409
Mar 30, 2026	2.05	2.11	2.02	2.02	2.02	-4.27%	11,280,233
Mar 27, 2026	2.01	2.11	2.00	2.11	2.11	5.50%	13,238,670
Mar 26, 2026	2.10	2.14	1.95	2.00	2.00	-6.98%	74,146,473
Mar 25, 2026	2.06	2.16	2.06	2.15	2.15	4.88%	11,350,799
Mar 24, 2026	2.10	2.19	2.05	2.05	2.05	-4.21%	10,344,496
Mar 23, 2026	2.05	2.14	2.01	2.14	2.14	-	18,498,565
Mar 18, 2026	2.10	2.25	2.05	2.14	2.14	-0.93%	15,200,950
Mar 17, 2026	2.30	2.30	2.15	2.16	2.16	-	15,765,570
Mar 16, 2026	2.33	2.33	2.16	2.16	2.16	-6.09%	10,087,014
Mar 13, 2026	2.25	2.35	2.20	2.30	2.30	-1.29%	12,454,330
Mar 12, 2026	2.21	2.33	2.20	2.33	2.33	3.56%	12,178,024
Mar 11, 2026	2.20	2.25	2.20	2.25	2.25	-1.75%	3,825,411
Mar 10, 2026	2.27	2.31	2.20	2.29	2.29	-0.43%	16,558,634
Mar 9, 2026	2.28	2.30	2.21	2.30	2.30	-0.86%	8,366,783
Mar 6, 2026	2.29	2.37	2.25	2.32	2.32	2.20%	22,291,010
Mar 5, 2026	2.32	2.39	2.25	2.27	2.27	-0.87%	17,884,421
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