VEOEY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-2.02%	42,213
May 7, 2026	21.53	21.62	20.69	20.81	19.96	-3.70%	281,311
May 6, 2026	21.36	21.62	21.25	21.61	20.73	2.96%	95,189
May 5, 2026	21.03	21.06	20.84	20.99	20.13	1.78%	125,317
May 4, 2026	20.70	20.83	20.53	20.62	19.78	-2.58%	89,009
May 1, 2026	21.23	21.42	21.12	21.17	20.30	0.08%	69,358
Apr 30, 2026	20.92	21.20	20.90	21.15	20.29	4.29%	905,249
Apr 29, 2026	20.46	20.48	20.24	20.28	19.45	-3.04%	159,600
Apr 28, 2026	21.02	21.08	20.88	20.92	20.06	-0.21%	78,879
Apr 27, 2026	21.07	21.10	20.88	20.96	20.10	0.05%	135,538
Apr 24, 2026	20.87	20.98	20.77	20.95	20.10	1.16%	38,901
Apr 23, 2026	20.62	20.86	20.60	20.71	19.86	0.01%	53,218
Apr 22, 2026	20.82	20.87	20.68	20.71	19.86	0.52%	63,115
Apr 21, 2026	20.91	20.91	20.60	20.60	19.76	-1.48%	97,412
Apr 20, 2026	20.89	20.98	20.78	20.91	20.06	-0.14%	205,736
Apr 17, 2026	21.02	21.11	20.94	20.94	20.09	1.31%	140,056
Apr 16, 2026	20.90	20.92	20.65	20.67	19.83	-0.48%	75,117
Apr 15, 2026	20.81	20.85	20.75	20.77	19.92	-0.38%	53,055
Apr 14, 2026	20.88	20.90	20.72	20.85	20.00	2.01%	105,350
Apr 13, 2026	20.19	20.45	20.17	20.44	19.61	-0.49%	236,938
Apr 10, 2026	20.54	20.60	20.46	20.54	19.70	0.59%	69,393
Apr 9, 2026	20.25	20.51	20.23	20.42	19.59	1.09%	85,679
Apr 8, 2026	20.25	20.33	20.07	20.20	19.38	3.17%	155,903
Apr 7, 2026	19.52	19.60	19.30	19.58	18.78	0.36%	321,017
Apr 6, 2026	19.33	19.79	19.28	19.51	18.71	0.62%	72,272
Apr 2, 2026	18.98	19.41	18.98	19.39	18.60	1.09%	288,424
Apr 1, 2026	19.28	19.34	19.07	19.18	18.40	0.47%	68,120
Mar 31, 2026	18.94	19.12	18.78	19.09	18.31	2.69%	178,123
Mar 30, 2026	18.40	18.67	18.40	18.59	17.83	1.78%	261,545
Mar 27, 2026	18.30	18.51	18.22	18.27	17.52	-1.30%	2,685,632
Mar 26, 2026	18.48	18.63	18.45	18.51	17.75	-0.83%	103,655
Mar 25, 2026	18.85	18.85	18.64	18.66	17.90	1.66%	98,998
Mar 24, 2026	18.23	18.44	18.21	18.36	17.61	-0.14%	109,142
Mar 23, 2026	18.38	18.70	18.14	18.38	17.63	2.57%	191,709
Mar 20, 2026	18.25	18.32	17.85	17.92	17.19	-2.82%	151,306
Mar 19, 2026	18.14	18.54	18.13	18.44	17.69	-0.22%	144,582
Mar 18, 2026	18.81	18.86	18.48	18.48	17.73	-3.47%	62,097
Mar 17, 2026	19.26	19.27	19.10	19.15	18.36	1.14%	108,093
Mar 16, 2026	18.90	18.98	18.79	18.93	18.16	1.39%	136,437
Mar 13, 2026	19.12	19.15	18.67	18.67	17.91	-2.07%	161,888
Mar 12, 2026	18.99	19.15	18.87	19.07	18.29	-0.50%	551,763
Mar 11, 2026	19.19	19.34	19.06	19.16	18.38	-0.10%	132,117
Mar 10, 2026	19.35	19.49	19.13	19.18	18.40	0.42%	97,558
Mar 9, 2026	18.73	19.20	18.57	19.10	18.32	-0.10%	124,678
Mar 6, 2026	18.84	19.19	18.75	19.12	18.34	-1.54%	571,628