Vemanti Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 29, 2026	0.03	0.04	0.03	0.04	0.04	4.27%	1,250
Apr 28, 2026	0.04	0.04	0.04	0.04	0.04	-	1,500
Apr 27, 2026	0.03	0.04	0.03	0.04	0.04	-5.00%	1,684
Apr 24, 2026	0.04	0.04	0.03	0.04	0.04	-0.24%	39,623
Apr 23, 2026	0.04	0.04	0.03	0.04	0.04	-5.56%	26,500
Apr 22, 2026	0.05	0.05	0.05	0.05	0.05	6.64%	20,000
Apr 21, 2026	0.04	0.04	0.04	0.04	0.04	-0.47%	1,200
Apr 20, 2026	0.05	0.05	0.04	0.04	0.04	-15.20%	6,780
Apr 17, 2026	0.04	0.05	0.04	0.05	0.05	-9.09%	33,250
Apr 16, 2026	0.05	0.06	0.04	0.06	0.06	27.20%	50,472
Apr 15, 2026	0.05	0.05	0.04	0.04	0.04	-6.00%	162,995
Apr 14, 2026	0.04	0.05	0.03	0.05	0.05	29.65%	145,504
Apr 13, 2026	0.04	0.04	0.04	0.04	0.04	16.35%	184
Apr 10, 2026	0.03	0.05	0.03	0.03	0.03	8.13%	114,250
Apr 9, 2026	0.03	0.03	0.02	0.03	0.03	9.18%	56,441
Apr 8, 2026	0.02	0.03	0.02	0.03	0.03	67.73%	612,225
Apr 7, 2026	0.01	0.02	0.01	0.02	0.02	27.27%	155,599
Apr 6, 2026	0.01	0.01	0.01	0.01	0.01	-6.92%	82,119
Apr 2, 2026	0.01	0.01	0.01	0.01	0.01	-3.70%	631,300
Apr 1, 2026	0.02	0.02	0.01	0.01	0.01	-15.63%	82,501
Mar 27, 2026	0.02	0.02	0.02	0.02	0.02	-13.98%	152,250
Mar 26, 2026	0.02	0.02	0.01	0.02	0.02	-29.89%	1,132,977
Mar 25, 2026	0.03	0.04	0.02	0.03	0.03	32.65%	244,846
Mar 24, 2026	0.05	0.05	0.02	0.02	0.02	-62.09%	2,310,813
Mar 23, 2026	0.07	0.07	0.04	0.05	0.05	-28.70%	514,300
Mar 20, 2026	0.07	0.07	0.07	0.07	0.07	-1.33%	462
Mar 19, 2026	0.08	0.08	0.08	0.08	0.08	-2.28%	7,000
Mar 16, 2026	0.08	0.08	0.08	0.08	0.08	-2.85%	389
Mar 13, 2026	0.07	0.08	0.07	0.08	0.08	9.42%	8,366
Mar 12, 2026	0.07	0.07	0.07	0.07	0.07	-8.61%	17,052
Mar 11, 2026	0.07	0.08	0.07	0.08	0.08	12.49%	21,000
Mar 10, 2026	0.07	0.07	0.07	0.07	0.07	-1.09%	8,993
Mar 9, 2026	0.07	0.07	0.07	0.07	0.07	-10.13%	45,035
Mar 6, 2026	0.08	0.08	0.08	0.08	0.08	-1.13%	4,000
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	-6.19%	20,000
Mar 2, 2026	0.08	0.08	0.07	0.08	0.08	-0.06%	49,016
Feb 27, 2026	0.08	0.08	0.08	0.08	0.08	8.94%	19,833