Vemanti Group, Inc. (VMNT)
OTCMKTS · Delayed Price · Currency is USD
0.0140
-0.00462 (-24.81%)
At close: Aug 19, 2026
Vemanti Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -24.81% | 267,140 |
| Aug 18, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.11% | 1,400 |
| Aug 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -8.42% | 56,101 |
| Aug 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 3.36% | 4,500 |
| Aug 11, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 9.17% | 365 |
| Aug 7, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -15.89% | 950 |
| Aug 4, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 18.89% | 11,214 |
| Jul 29, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -13.26% | 100,000 |
| Jul 28, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 3.76% | 143,000 |
| Jul 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.04% | 38,900 |
| Jul 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 7.68% | 15,800 |
| Jul 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -8.99% | 7,302 |
| Jul 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,500 |
| Jul 8, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 5,000 |
| Jul 7, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.76% | 500 |
| Jul 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 9,246 |
| Jul 1, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.02% | 11,656 |
| Jun 29, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.19% | 3,062 |
| Jun 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -19.23% | 15,062 |
| Jun 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 16.07% | 9,400 |
| Jun 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -12.48% | 7,500 |
| Jun 22, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 6.64% | 10,000 |
| Jun 18, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -4.00% | 30,600 |
| Jun 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.02% | 6,000 |
| Jun 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 4,870 |
| Jun 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -10.44% | 16,649 |
| Jun 12, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 16,307 |
| Jun 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.05% | 7,300 |
| Jun 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 13.04% | 500 |
| Jun 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.70% | 20,539 |
| Jun 8, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 15,100 |
| Jun 5, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.85% | 10,055 |
| Jun 4, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 10.64% | 1,611 |
| Jun 3, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.42% | 288 |
| Jun 2, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -1.67% | 600 |
| Jun 1, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -28.14% | 12,099 |
| May 29, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 7.92% | 72,952 |
| May 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 9.75% | 1,567 |
| May 26, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -27.77% | 109,251 |
| May 22, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.31% | 282 |
| May 20, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -0.49% | 63,300 |
| May 18, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 470 |
| May 15, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 10.66% | 1,000 |
| May 14, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -6.72% | 12,635 |
| May 13, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 0.45% | 3,500 |
| May 12, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 0.92% | 707 |
| May 8, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 6,200 |
| May 7, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 11.50% | 5,000 |
| May 6, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -16.93% | 14,500 |
| May 4, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.71% | 250 |