VEOEY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	20.23	20.29	20.00	20.07	20.07	-0.84%	1,019,231
Jun 4, 2026	20.28	20.28	20.10	20.24	20.24	-0.54%	545,774
Jun 3, 2026	20.06	20.46	20.05	20.35	20.35	1.50%	3,476,765
Jun 2, 2026	19.92	20.10	19.91	20.05	20.05	0.70%	7,900,660
Jun 1, 2026	19.97	20.03	19.71	19.91	19.91	-1.97%	1,004,985
May 29, 2026	20.17	20.35	20.13	20.31	20.31	0.89%	69,221
May 28, 2026	20.16	20.30	20.12	20.13	20.13	-1.28%	84,359
May 27, 2026	20.48	20.54	20.29	20.39	20.39	-1.12%	99,958
May 26, 2026	20.60	20.66	20.44	20.62	20.62	2.13%	76,871
May 22, 2026	20.21	20.30	20.10	20.19	20.19	-0.39%	65,450
May 21, 2026	19.91	20.32	19.87	20.27	20.27	0.77%	65,878
May 20, 2026	19.92	20.28	19.89	20.12	20.12	1.03%	76,232
May 19, 2026	19.89	19.97	19.80	19.91	19.91	-0.40%	126,013
May 18, 2026	19.79	19.99	19.75	19.99	19.99	2.36%	141,853
May 15, 2026	19.85	19.88	19.51	19.53	19.53	-3.22%	147,688
May 14, 2026	20.36	20.37	20.18	20.18	20.18	-0.61%	79,924
May 13, 2026	20.23	20.36	20.15	20.30	20.30	0.22%	37,634
May 12, 2026	20.07	20.28	20.01	20.26	20.26	-0.20%	71,073
May 11, 2026	20.29	20.55	20.29	20.30	20.30	-0.44%	50,708
May 8, 2026	20.30	20.45	20.30	20.39	20.39	1.02%	42,213
May 7, 2026	21.53	21.62	20.69	20.81	20.18	-3.70%	281,311
May 6, 2026	21.36	21.62	21.25	21.61	20.96	2.97%	95,189
May 5, 2026	21.03	21.06	20.84	20.99	20.36	1.78%	125,317
May 4, 2026	20.70	20.83	20.53	20.62	20.00	-2.58%	89,009
May 1, 2026	21.23	21.42	21.12	21.17	20.53	0.08%	69,358
Apr 30, 2026	20.92	21.20	20.90	21.15	20.51	4.29%	905,249
Apr 29, 2026	20.46	20.48	20.24	20.28	19.67	-3.04%	159,600
Apr 28, 2026	21.02	21.08	20.88	20.92	20.29	-0.21%	78,879
Apr 27, 2026	21.07	21.10	20.88	20.96	20.33	0.05%	135,538
Apr 24, 2026	20.87	20.98	20.77	20.95	20.32	1.16%	38,901
Apr 23, 2026	20.62	20.86	20.60	20.71	20.09	0.01%	53,218
Apr 22, 2026	20.82	20.87	20.68	20.71	20.09	0.52%	63,115
Apr 21, 2026	20.91	20.91	20.60	20.60	19.98	-1.48%	97,412
Apr 20, 2026	20.89	20.98	20.78	20.91	20.28	-0.14%	205,736
Apr 17, 2026	21.02	21.11	20.94	20.94	20.31	1.31%	140,056
Apr 16, 2026	20.90	20.92	20.65	20.67	20.05	-0.48%	75,117
Apr 15, 2026	20.81	20.85	20.75	20.77	20.15	-0.38%	53,055
Apr 14, 2026	20.88	20.90	20.72	20.85	20.22	2.01%	105,350
Apr 13, 2026	20.19	20.45	20.17	20.44	19.83	-0.49%	236,938
Apr 10, 2026	20.54	20.60	20.46	20.54	19.92	0.59%	69,393
Apr 9, 2026	20.25	20.51	20.23	20.42	19.81	1.09%	85,679
Apr 8, 2026	20.25	20.33	20.07	20.20	19.59	3.17%	155,903
Apr 7, 2026	19.52	19.60	19.30	19.58	18.99	0.36%	321,017
Apr 6, 2026	19.33	19.79	19.28	19.51	18.92	0.62%	72,272
Apr 2, 2026	18.98	19.41	18.98	19.39	18.81	1.09%	288,424
Apr 1, 2026	19.28	19.34	19.07	19.18	18.60	0.47%	68,120
Mar 31, 2026	18.94	19.12	18.78	19.09	18.52	2.69%	178,123
Mar 30, 2026	18.40	18.67	18.40	18.59	18.03	1.78%	261,545
Mar 27, 2026	18.30	18.51	18.22	18.27	17.72	-1.30%	2,685,632
Mar 26, 2026	18.48	18.63	18.45	18.51	17.95	-0.83%	103,655