Velan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2025	11.12	11.12	11.12	11.12	11.12	8.70%	600
Aug 18, 2025	10.23	10.23	10.23	10.23	10.23	-3.46%	550
Aug 11, 2025	10.60	10.60	10.60	10.60	10.52	-4.45%	110
Jul 23, 2025	11.09	11.09	11.09	11.09	11.01	2.31%	339
Jul 18, 2025	10.84	10.84	10.84	10.84	10.77	-0.37%	100
Jul 16, 2025	10.88	10.88	10.88	10.88	10.81	-1.45%	200
Jul 11, 2025	11.04	11.04	11.04	11.04	10.96	5.65%	720
Jul 10, 2025	10.45	10.45	10.45	10.45	10.38	2.05%	100
Jul 9, 2025	10.19	10.24	10.19	10.24	10.17	1.29%	1,800
Jul 3, 2025	10.31	10.31	10.11	10.11	10.04	1.00%	1,800
Jun 10, 2025	10.22	10.22	10.01	10.01	9.70	-8.17%	6,000
Jun 2, 2025	10.90	10.90	10.90	10.90	10.56	-0.91%	151
May 29, 2025	11.00	11.00	11.00	11.00	10.66	-8.62%	101
May 23, 2025	11.99	12.04	11.99	12.04	11.67	2.02%	17,401
May 22, 2025	11.80	11.80	11.80	11.80	11.44	-2.88%	10,500
May 20, 2025	12.15	12.15	12.15	12.15	11.78	-0.57%	1,700
May 16, 2025	12.22	12.22	12.22	12.22	11.84	3.47%	5,250
May 7, 2025	11.81	11.81	11.81	11.81	11.45	0.08%	1,000
May 6, 2025	11.80	11.80	11.80	11.80	11.44	0.04%	3,100
May 5, 2025	11.80	11.80	11.80	11.80	11.43	0.30%	481
Apr 30, 2025	11.76	11.76	11.76	11.76	11.40	-2.54%	100
Apr 25, 2025	12.07	12.07	12.07	12.07	11.69	1.57%	237
Apr 23, 2025	11.95	11.95	11.88	11.88	11.51	2.41%	6,505
Apr 22, 2025	11.50	11.60	11.50	11.60	11.24	3.76%	1,839
Apr 21, 2025	11.10	11.24	11.08	11.18	10.84	-0.02%	2,210
Apr 17, 2025	10.84	11.20	10.75	11.18	10.84	0.74%	5,150
Apr 16, 2025	11.10	11.16	11.10	11.10	10.76	11.11%	2,500
Apr 8, 2025	10.26	10.26	9.99	9.99	9.68	-13.13%	500
Mar 24, 2025	11.50	11.50	11.50	11.50	11.15	4.55%	100
Mar 19, 2025	10.45	11.00	10.45	11.00	10.66	9.13%	550
Mar 13, 2025	9.80	10.08	9.69	10.08	9.77	3.38%	8,000
Mar 12, 2025	9.35	9.75	9.35	9.75	9.45	2.09%	850
Mar 11, 2025	9.55	9.55	9.55	9.55	9.26	3.24%	900
Mar 10, 2025	9.10	9.25	9.10	9.25	8.96	-11.06%	476
Mar 6, 2025	10.40	10.40	10.40	10.40	10.08	5.16%	100