Skip to main content
logo
Vemanti Group, Inc. (VMNT)
OTCMKTS · Delayed Price · Currency is USD
0.2740
+0.0440 (19.13%)
Aug 28, 2025, 1:09 PM EDT

Vemanti Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 27, 20250.260.270.230.230.23-11.50%89,233
Aug 26, 20250.200.300.200.260.2635.36%286,398
Aug 25, 20250.180.200.180.190.19-4.00%79,636
Aug 22, 20250.190.200.190.200.2010.85%42,786
Aug 21, 20250.190.200.180.180.18-3.00%22,675
Aug 20, 20250.180.190.170.190.196.29%20,680
Aug 19, 20250.180.200.180.180.18-7.89%53,278
Aug 18, 20250.180.190.180.190.191.06%15,050
Aug 15, 20250.200.200.180.190.19-5.76%68,328
Aug 14, 20250.220.220.200.200.20-5.45%79,458
Aug 13, 20250.210.230.210.210.21-1.36%211,212
Aug 12, 20250.200.210.190.210.216.05%202,645
Aug 11, 20250.190.220.190.200.20-1.13%73,753
Aug 8, 20250.200.200.200.200.201.90%13,310
Aug 7, 20250.200.210.180.200.200.10%73,714
Aug 6, 20250.190.210.190.200.2016.28%121,023
Aug 5, 20250.180.190.170.170.17-7.92%57,027
Aug 4, 20250.170.190.170.190.196.67%42,806
Aug 1, 20250.180.200.160.180.18-4.83%82,632
Jul 31, 20250.200.200.180.180.18-7.36%64,322
Jul 30, 20250.200.220.180.200.20-0.70%57,020
Jul 29, 20250.230.230.150.200.20-14.78%175,117
Jul 28, 20250.210.240.210.230.2314.09%245,231
Jul 25, 20250.170.210.170.210.2123.22%366,270
Jul 24, 20250.180.180.160.170.17-2.95%23,415
Jul 23, 20250.180.180.160.170.17-2.08%11,625
Jul 22, 20250.170.180.160.180.1821.90%114,412
Jul 21, 20250.150.150.140.140.141.14%31,255
Jul 18, 20250.150.150.140.140.14-45,754
Jul 17, 20250.150.150.140.140.14-1.58%36,421
Jul 16, 20250.150.150.130.140.147.25%206,185
Jul 15, 20250.130.140.130.140.143.85%47,790
Jul 14, 20250.130.130.130.130.13-0.44%42,035
Jul 11, 20250.130.130.120.130.130.45%11,853
Jul 10, 20250.140.140.120.130.13-1.96%75,219
Jul 9, 20250.140.140.130.130.13-5.29%29,001
Jul 8, 20250.160.160.130.140.14-11.67%63,953
Jul 7, 20250.150.160.130.160.160.96%167,439
Jul 3, 20250.120.160.110.160.1640.86%277,515
Jul 2, 20250.100.110.100.110.1116.31%59,850
Jul 1, 20250.090.100.090.100.107.82%240
Jun 30, 20250.090.090.090.090.09-11.39%700
Jun 27, 20250.070.110.070.100.1026.96%119,322
Jun 26, 20250.080.080.080.080.089.72%1,000
Jun 25, 20250.070.070.070.070.07-10.06%2,584
Jun 24, 20250.080.080.070.080.08-1.03%10,984
Jun 23, 20250.080.080.070.080.085.11%8,914
Jun 20, 20250.080.080.070.080.0811.36%5,980
Jun 18, 20250.070.080.070.070.07-11.41%7,850
Jun 17, 20250.080.080.080.080.08--