Vallant Financial, Inc. (VLNT)
OTCMKTS · Delayed Price · Currency is USD
24.50
-0.22 (-0.89%)
At close: Sep 28, 2026
Vallant Financial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 24.40 | 24.50 | 24.40 | 24.50 | 24.50 | -0.89% | 789 |
| Sep 25, 2026 | 24.51 | 24.72 | 24.40 | 24.72 | 24.72 | -0.72% | 2,710 |
| Sep 24, 2026 | 24.75 | 24.90 | 24.35 | 24.90 | 24.90 | -0.40% | 3,390 |
| Sep 22, 2026 | 24.48 | 25.00 | 24.35 | 25.00 | 25.00 | - | 2,250 |
| Sep 21, 2026 | 25.00 | 25.00 | 23.77 | 25.00 | 25.00 | - | 7,039 |
| Sep 18, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 2,600 |
| Sep 17, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 21,930 |
| Sep 16, 2026 | 24.90 | 25.54 | 24.90 | 25.00 | 25.00 | -3.85% | 12,514 |
| Sep 15, 2026 | 27.00 | 27.00 | 25.91 | 26.00 | 26.00 | -3.70% | 3,100 |
| Sep 14, 2026 | 24.24 | 33.01 | 24.24 | 27.00 | 27.00 | 12.41% | 3,989 |
| Sep 11, 2026 | 23.55 | 24.24 | 23.55 | 24.02 | 24.02 | 2.21% | 2,259 |
| Sep 10, 2026 | 23.25 | 23.50 | 23.25 | 23.50 | 23.50 | - | 1,600 |
| Sep 9, 2026 | 23.42 | 23.50 | 23.42 | 23.50 | 23.50 | 1.69% | 1,320 |
| Sep 4, 2026 | 23.10 | 23.21 | 23.10 | 23.11 | 23.11 | 0.22% | 2,840 |
| Sep 1, 2026 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | 0.96% | 300 |
| Aug 28, 2026 | 23.01 | 23.17 | 23.00 | 23.00 | 22.84 | - | 32,870 |
| Aug 27, 2026 | 23.00 | 23.00 | 22.60 | 23.00 | 22.84 | -0.22% | 124,404 |
| Aug 26, 2026 | 23.05 | 23.05 | 23.05 | 23.05 | 22.89 | 0.22% | 200 |
| Aug 25, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 22.84 | - | 5,000 |
| Aug 24, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 22.84 | - | 915 |
| Aug 21, 2026 | 22.85 | 23.00 | 22.85 | 23.00 | 22.84 | - | 17,099 |
| Aug 20, 2026 | 22.86 | 23.00 | 22.85 | 23.00 | 22.84 | 0.66% | 3,350 |
| Aug 19, 2026 | 22.85 | 22.85 | 22.85 | 22.85 | 22.69 | -0.65% | 100 |
| Aug 18, 2026 | 23.05 | 23.05 | 23.00 | 23.00 | 22.84 | - | 7,100 |
| Aug 17, 2026 | 22.91 | 23.00 | 22.91 | 23.00 | 22.84 | 0.44% | 6,330 |
| Aug 14, 2026 | 23.50 | 23.56 | 22.90 | 22.90 | 22.74 | -2.18% | 21,590 |
| Aug 13, 2026 | 23.25 | 23.41 | 23.25 | 23.41 | 23.25 | 0.04% | 200 |
| Aug 7, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.24 | - | 100 |
| Aug 6, 2026 | 23.65 | 23.75 | 23.40 | 23.40 | 23.24 | 0.43% | 5,041 |
| Aug 5, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.14 | -0.94% | 150 |
| Aug 4, 2026 | 23.05 | 24.00 | 23.05 | 23.52 | 23.36 | 2.05% | 9,883 |
| Aug 3, 2026 | 23.05 | 23.05 | 23.05 | 23.05 | 22.89 | - | 673 |
| Jul 30, 2026 | 23.10 | 23.10 | 23.05 | 23.05 | 22.89 | 0.17% | 220 |
| Jul 29, 2026 | 23.01 | 23.01 | 23.01 | 23.01 | 22.85 | 0.04% | 1,600 |
| Jul 28, 2026 | 23.00 | 23.50 | 23.00 | 23.00 | 22.84 | -2.13% | 7,315 |
| Jul 24, 2026 | 23.00 | 23.50 | 23.00 | 23.50 | 23.34 | 2.17% | 2,230 |
| Jul 23, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 22.84 | 1.55% | 100 |
| Jul 21, 2026 | 22.55 | 22.65 | 22.55 | 22.65 | 22.49 | 0.44% | 300 |
| Jul 20, 2026 | 22.55 | 22.55 | 22.55 | 22.55 | 22.39 | -1.96% | 1,442 |
| Jul 16, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 22.84 | - | 426 |
| Jul 14, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 22.84 | 1.55% | 103 |
| Jul 8, 2026 | 22.65 | 22.65 | 22.65 | 22.65 | 22.49 | -0.22% | 575 |
| Jul 6, 2026 | 23.00 | 23.00 | 22.70 | 22.70 | 22.54 | 0.89% | 655 |
| Jun 29, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.34 | 4.65% | 3,510 |
| Jun 18, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.35 | -5.23% | 3,410 |