Vemanti Group, Inc. (VMNT)
OTCMKTS · Delayed Price · Currency is USD
0.0799
0.00 (0.00%)
Mar 5, 2026, 4:00 PM EST
Vemanti Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | - |
| Mar 4, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 6.53% | 44,243 |
| Mar 3, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -6.25% | 20,000 |
| Mar 2, 2026 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | - | 49,016 |
| Feb 27, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 8.99% | 19,833 |
| Feb 26, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -8.14% | 4,008 |
| Feb 25, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 21.24% | 272,312 |
| Feb 24, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.15% | 49,135 |
| Feb 23, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -12.27% | 91,390 |
| Feb 20, 2026 | 0.07 | 0.08 | 0.04 | 0.08 | 0.08 | -6.25% | 478,461 |
| Feb 19, 2026 | 0.10 | 0.10 | 0.08 | 0.08 | 0.08 | -13.51% | 67,000 |
| Feb 18, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -2.63% | 3,235 |
| Feb 17, 2026 | 0.14 | 0.14 | 0.01 | 0.10 | 0.10 | -5.00% | 538,528 |
| Feb 13, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -24.98% | 7,600 |
| Feb 12, 2026 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 9.44% | 10,670 |
| Feb 11, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1,066 |
| Feb 10, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -2.56% | 500 |
| Feb 9, 2026 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | -16.56% | 55,365 |
| Feb 6, 2026 | 0.14 | 0.15 | 0.13 | 0.15 | 0.15 | -0.07% | 34,784 |
| Feb 5, 2026 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | -0.07% | 19,743 |
| Feb 3, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.85% | 20,190 |
| Feb 2, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 3,600 |
| Jan 30, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.70% | 4,300 |
| Jan 29, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | 0.71% | 12,065 |
| Jan 28, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -2.50% | 24,554 |
| Jan 27, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -15.75% | 64,023 |
| Jan 26, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 12.50% | 100 |
| Jan 23, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 7.52% | 10,040 |
| Jan 22, 2026 | 0.15 | 0.16 | 0.14 | 0.16 | 0.16 | -1.88% | 56,985 |
| Jan 21, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -2.97% | 20,400 |
| Jan 20, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.12% | 600 |
| Jan 15, 2026 | 0.17 | 0.17 | 0.13 | 0.17 | 0.17 | 0.43% | 53,453 |
| Jan 14, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.29% | 1,100 |
| Jan 13, 2026 | 0.17 | 0.17 | 0.14 | 0.17 | 0.17 | 13.71% | 13,717 |
| Jan 12, 2026 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -11.96% | 9,540 |
| Jan 9, 2026 | 0.17 | 0.17 | 0.14 | 0.17 | 0.17 | -2.97% | 13,619 |
| Jan 8, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.62% | 984 |
| Jan 7, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 155 |
| Jan 6, 2026 | 0.19 | 0.19 | 0.15 | 0.18 | 0.18 | -5.42% | 40,704 |
| Jan 5, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 8.57% | 25,245 |
| Jan 2, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.72% | 5,416 |
| Dec 31, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.95% | 34,450 |
| Dec 30, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -5.36% | 6,860 |
| Dec 29, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -2.23% | 10,812 |
| Dec 26, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | -1.23% | 368 |
| Dec 23, 2025 | 0.18 | 0.20 | 0.18 | 0.20 | 0.19 | 2.04% | 7,100 |
| Dec 22, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -2.00% | 15,200 |
| Dec 19, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.20% | 13,945 |
| Dec 18, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.42% | 3,487 |
| Dec 17, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.16% | 1,719 |