VerticalScope Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2025	2.50	2.51	2.46	2.47	2.47	0.57%	1,820
Aug 22, 2025	2.42	2.46	2.40	2.46	2.46	5.41%	2,350
Aug 20, 2025	2.33	2.33	2.33	2.33	2.33	-4.90%	250
Aug 19, 2025	2.37	2.45	2.28	2.45	2.45	-0.81%	7,050
Aug 18, 2025	2.60	2.60	2.47	2.47	2.47	0.16%	3,178
Aug 15, 2025	2.47	2.47	2.47	2.47	2.47	-1.75%	1,620
Aug 14, 2025	2.31	2.55	2.31	2.51	2.51	-2.68%	10,155
Aug 13, 2025	2.70	2.75	2.56	2.58	2.58	-2.68%	2,284
Aug 12, 2025	2.65	2.65	2.65	2.65	2.65	-1.12%	1,200
Aug 11, 2025	2.68	2.68	2.68	2.68	2.68	-0.74%	2,351
Aug 8, 2025	2.70	2.73	2.70	2.70	2.70	-3.91%	6,201
Aug 6, 2025	2.84	2.84	2.81	2.81	2.81	-	1,201
Aug 5, 2025	2.82	2.82	2.81	2.81	2.81	2.55%	1,076
Aug 1, 2025	2.72	2.81	2.72	2.74	2.74	-4.96%	1,100
Jul 30, 2025	2.83	2.90	2.83	2.88	2.88	-0.59%	3,600
Jul 28, 2025	2.90	2.90	2.90	2.90	2.90	-	1,850
Jul 25, 2025	2.95	2.95	2.90	2.90	2.90	-1.89%	1,700
Jul 22, 2025	2.92	2.99	2.92	2.96	2.96	2.64%	1,800
Jul 17, 2025	2.88	2.88	2.88	2.88	2.88	-0.35%	400
Jul 16, 2025	2.89	2.89	2.89	2.89	2.89	-1.03%	200
Jul 14, 2025	2.92	2.92	2.92	2.92	2.92	0.76%	910
Jul 11, 2025	2.91	2.91	2.90	2.90	2.90	-1.43%	750
Jul 10, 2025	2.93	2.94	2.86	2.94	2.94	-1.34%	8,700
Jul 9, 2025	2.98	2.98	2.98	2.98	2.98	1.09%	2,200
Jul 8, 2025	2.93	2.95	2.93	2.95	2.95	-12.00%	1,000
Jul 2, 2025	3.35	3.35	3.32	3.35	3.35	-	3,000
Jun 30, 2025	3.35	3.35	3.35	3.35	3.35	10.56%	100
Jun 27, 2025	3.01	3.05	3.01	3.03	3.03	1.34%	2,000
Jun 26, 2025	3.00	3.00	2.99	2.99	2.99	3.35%	500
Jun 25, 2025	2.89	2.89	2.89	2.89	2.89	0.28%	420
Jun 20, 2025	2.88	2.89	2.88	2.89	2.89	-1.87%	225
Jun 17, 2025	3.01	3.01	2.93	2.94	2.94	-6.37%	6,075
Jun 10, 2025	3.14	3.14	3.14	3.14	3.14	-1.57%	100
Jun 9, 2025	3.15	3.19	3.15	3.19	3.19	1.92%	940
Jun 6, 2025	2.92	3.13	2.92	3.13	3.13	7.56%	5,325
Jun 5, 2025	2.90	2.91	2.90	2.91	2.91	1.75%	300
Jun 4, 2025	2.88	2.93	2.85	2.86	2.86	-4.98%	4,927
May 30, 2025	2.90	3.03	2.90	3.01	3.01	4.26%	6,205
May 29, 2025	2.89	2.89	2.89	2.89	2.89	-2.07%	1,855
May 27, 2025	2.95	2.95	2.95	2.95	2.95	-1.07%	2,820
May 22, 2025	3.02	3.02	2.98	2.98	2.98	-	655
May 21, 2025	2.90	2.98	2.90	2.98	2.98	2.05%	3,005
May 20, 2025	3.02	3.02	2.90	2.92	2.92	-3.63%	19,355
May 19, 2025	2.80	3.03	2.80	3.03	3.03	0.53%	556
May 16, 2025	3.07	3.08	2.99	3.01	3.01	-4.92%	6,511
May 15, 2025	3.12	3.17	3.10	3.17	3.17	2.92%	4,255
May 14, 2025	3.31	3.32	3.00	3.08	3.08	-11.37%	40,234
May 12, 2025	3.34	3.49	3.34	3.48	3.48	4.92%	3,250
May 9, 2025	3.32	3.33	3.31	3.31	3.31	-2.73%	6,005
May 8, 2025	3.41	3.49	3.38	3.41	3.41	0.15%	3,855