Vallant Financial, Inc. (VLNT)
OTCMKTS · Delayed Price · Currency is USD
23.11
+0.05 (0.22%)
Sep 4, 2026, 3:15 PM EDT
Vallant Financial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 30, 2026 | 22.85 | 22.85 | 22.83 | 22.83 | 22.53 | -2.77% | 1,140 |
| Mar 23, 2026 | 22.77 | 23.56 | 22.77 | 23.48 | 23.17 | 3.27% | 1,010 |
| Mar 20, 2026 | 22.77 | 22.77 | 22.72 | 22.74 | 22.44 | 2.68% | 1,390 |
| Mar 13, 2026 | 22.15 | 22.15 | 22.15 | 22.15 | 21.85 | 0.83% | 320 |
| Mar 11, 2026 | 21.96 | 21.96 | 21.96 | 21.96 | 21.67 | 0.21% | 250 |
| Mar 9, 2026 | 22.37 | 22.37 | 21.92 | 21.92 | 21.63 | -2.12% | 2,190 |