Corporación Inmobiliaria Vesta, S.A.B. de C.V. (VESTF)
OTCMKTS · Delayed Price · Currency is USD
3.950
+0.100 (2.60%)
At close: Jul 27, 2026
VESTF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 3.85 | 3.95 | 3.85 | 3.95 | 3.95 | 3.72% | 1,000 |
| Apr 21, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.81 | 8.76% | 110 |
| Apr 10, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.50 | 17.23% | 10,000 |
| Nov 18, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 2.99 | 84.24% | 800 |
| Nov 11, 2025 | 1.55 | 1.65 | 1.55 | 1.65 | 1.62 | -28.26% | 26,300 |
| Nov 4, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.26 | 23.68% | 100 |
| Aug 18, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.83 | -27.69% | 8,403 |
| Aug 7, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.53 | 2.08% | 1,250 |
| Sep 5, 2024 | 2.62 | 2.62 | 2.62 | 2.62 | 2.48 | -32.26% | 76,435 |
| Apr 10, 2024 | 3.91 | 3.91 | 3.91 | 3.91 | 3.65 | -2.25% | 2,600 |
| Apr 5, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 3.74 | 3.09% | 600 |
| Mar 28, 2024 | 3.88 | 3.88 | 3.88 | 3.88 | 3.63 | 58.18% | 8,000 |
| Nov 6, 2023 | 2.47 | 2.47 | 2.47 | 2.47 | 2.29 | -16.55% | 18,600 |
| Oct 27, 2023 | 2.96 | 2.96 | 2.96 | 2.96 | 2.75 | -2.95% | 2,100 |
| Oct 18, 2023 | 3.05 | 3.05 | 3.05 | 3.05 | 2.83 | -12.40% | 100 |
| Jul 28, 2023 | 3.50 | 3.50 | 3.50 | 3.50 | 3.23 | - | 100 |
| Jul 12, 2023 | 3.50 | 3.50 | 3.50 | 3.50 | 3.23 | 6.06% | 3,000 |
| Jun 27, 2023 | 3.30 | 3.30 | 3.30 | 3.30 | 3.05 | - | 3,000 |
| Jun 23, 2023 | 3.30 | 3.30 | 3.30 | 3.30 | 3.05 | -2.37% | 800 |
| Jun 12, 2023 | 3.38 | 3.38 | 3.38 | 3.38 | 3.12 | 139.72% | 500 |
| May 9, 2023 | 1.41 | 1.41 | 1.41 | 1.41 | 1.30 | -55.94% | 1,000 |
| May 8, 2023 | 3.13 | 3.20 | 3.13 | 3.20 | 2.95 | 0.63% | 3,000 |
| May 4, 2023 | 3.18 | 3.18 | 3.18 | 3.18 | 2.94 | 64.77% | 5,000 |
| Apr 21, 2023 | 1.93 | 1.93 | 1.93 | 1.93 | 1.78 | -50.13% | 5,125 |
| Mar 23, 2023 | 3.87 | 3.87 | 3.87 | 3.87 | 3.57 | 37.23% | 100 |
| Mar 13, 2023 | 2.82 | 2.82 | 2.80 | 2.82 | 2.60 | -6.00% | 12,242 |
| Mar 7, 2023 | 3.00 | 3.00 | 3.00 | 3.00 | 2.77 | 7.14% | 300 |
| Feb 27, 2023 | 2.85 | 2.85 | 2.80 | 2.80 | 2.59 | 11.73% | 2,600 |
| Feb 17, 2023 | 2.93 | 2.93 | 2.37 | 2.51 | 2.31 | -8.54% | 1,702 |
| Jan 30, 2023 | 2.74 | 2.74 | 2.74 | 2.74 | 2.53 | 1.48% | 3,000 |
| Jan 26, 2023 | 2.70 | 2.70 | 2.70 | 2.70 | 2.49 | 3.45% | 100 |
| Jan 23, 2023 | 2.61 | 2.61 | 2.61 | 2.61 | 2.41 | 4.40% | 20,003 |
| Jan 18, 2023 | 2.60 | 2.61 | 2.50 | 2.50 | 2.31 | -2.34% | 50 |
| Jan 13, 2023 | 2.56 | 2.56 | 2.56 | 2.56 | 2.36 | 2.40% | 20,001 |
| Jan 11, 2023 | 2.60 | 2.61 | 2.50 | 2.50 | 2.31 | 4.17% | 106,445 |
| Jan 3, 2023 | 2.40 | 2.40 | 2.40 | 2.40 | 2.22 | 0.84% | 1,000 |
| Dec 23, 2022 | 2.38 | 2.38 | 2.38 | 2.38 | 2.20 | - | 1,000 |
| Dec 22, 2022 | 2.38 | 2.38 | 2.38 | 2.38 | 2.20 | -0.83% | 1,000 |
| Dec 15, 2022 | 2.40 | 2.40 | 2.40 | 2.40 | 2.22 | 0.84% | 1,000 |
| Dec 8, 2022 | 2.38 | 2.38 | 2.38 | 2.38 | 2.20 | 11.21% | 8,403 |
| Nov 22, 2022 | 2.14 | 2.14 | 2.14 | 2.14 | 1.98 | -2.28% | 13,000 |
| Nov 4, 2022 | 2.19 | 2.19 | 2.19 | 2.19 | 2.02 | - | 400 |
| Oct 28, 2022 | 2.19 | 2.19 | 2.19 | 2.19 | 2.02 | 11.05% | 400 |
| Oct 21, 2022 | 2.02 | 2.02 | 1.97 | 1.97 | 1.82 | 2.18% | 5,000 |
| Jul 26, 2022 | 1.93 | 1.93 | 1.93 | 1.93 | 1.78 | 0.52% | 100 |
| Jul 22, 2022 | 1.92 | 1.92 | 1.92 | 1.92 | 1.77 | - | 1,000 |
| Jul 21, 2022 | 1.92 | 1.92 | 1.92 | 1.92 | 1.77 | 6.67% | 1,000 |
| Jul 19, 2022 | 1.80 | 1.80 | 1.80 | 1.80 | 1.66 | - | 5,000 |
| Jul 14, 2022 | 1.80 | 1.80 | 1.80 | 1.80 | 1.66 | -7.69% | 5,000 |