Vanta Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	1.50	1.50	1.50	1.50	1.50	200.00%	151
Jan 14, 2026	0.50	0.50	0.50	0.50	0.50	21.95%	400
Jan 13, 2026	0.41	0.41	0.41	0.41	0.41	-	160
Jan 2, 2026	0.41	0.41	0.41	0.41	0.41	57.69%	12
Dec 23, 2025	0.26	0.26	0.26	0.26	0.26	-	27
Dec 22, 2025	0.41	0.41	0.26	0.26	0.26	4.00%	39
Dec 19, 2025	0.25	0.25	0.25	0.25	0.25	-	52
Nov 5, 2025	0.25	0.25	0.25	0.25	0.25	-60.88%	21
Nov 3, 2025	0.64	0.64	0.64	0.64	0.64	-64.50%	350
Oct 28, 2025	1.80	1.80	1.80	1.80	1.80	125.00%	17
Oct 24, 2025	0.23	0.80	0.23	0.80	0.80	60.00%	23
Oct 17, 2025	0.50	0.50	0.50	0.50	0.50	-	20
Sep 2, 2025	0.50	0.50	0.50	0.50	0.50	138.10%	700
Aug 25, 2025	0.21	0.21	0.21	0.21	0.21	-91.60%	10
Aug 22, 2025	2.50	2.50	2.50	2.50	2.50	-	500
Aug 21, 2025	2.50	2.50	2.50	2.50	2.50	57.93%	51