VeeMost Technologies Holdings, Inc. (VMST)
OTCMKTS · Delayed Price · Currency is USD
0.0165
-0.0035 (-17.50%)
May 27, 2026, 1:25 PM EST
VMST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | - | -15.56% | 219,300 |
| May 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -10.78% | 134,095 |
| May 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 15.87% | 147,000 |
| May 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.50% | 229,040 |
| May 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -9.09% | 53,601 |
| May 19, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.35% | 137,000 |
| May 18, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -17.56% | 101,003 |
| May 15, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 16.25% | 1,486,536 |
| May 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 14.97% | 413,490 |
| May 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.36% | 6,730 |
| May 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -7.22% | 216,574 |
| May 11, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 3.73% | 234,248 |
| May 8, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.90% | 810,828 |
| May 7, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 16.67% | 55,400 |
| May 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 91,699 |
| May 5, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.26% | 91,384 |
| May 4, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.62% | 157,311 |
| May 1, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.54% | 109,916 |
| Apr 30, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 3.33% | 252,138 |
| Apr 29, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -15.89% | 151,132 |
| Apr 28, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -8.94% | 1,369,119 |
| Apr 27, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 397,337 |
| Apr 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.62% | 277,790 |
| Apr 23, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 38.79% | 702,785 |
| Apr 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 3.77% | 182,320 |
| Apr 21, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -20.50% | 1,693,926 |
| Apr 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -7.24% | 673,972 |
| Apr 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.44% | 584,205 |
| Apr 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.39% | 885,810 |
| Apr 15, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -29.43% | 4,421,614 |
| Apr 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -10.98% | 1,704,117 |
| Apr 13, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 26.22% | 2,948,308 |
| Apr 10, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 17.98% | 875,094 |
| Apr 9, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -19.18% | 1,875,949 |
| Apr 8, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -5.08% | 1,006,294 |
| Apr 7, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.01% | 669,037 |
| Apr 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.67% | 1,388,505 |
| Apr 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -10.45% | 729,147 |
| Apr 1, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 12.04% | 719,563 |
| Mar 31, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,460,784 |
| Mar 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 12.83% | 1,602,887 |
| Mar 27, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -1.52% | 2,173,118 |
| Mar 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.25% | 1,027,154 |
| Mar 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 401,061 |
| Mar 24, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 0.35% | 47,227 |
| Mar 23, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 13.65% | 380,915 |
| Mar 20, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -12.63% | 1,226,907 |
| Mar 19, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 18.75% | 561,682 |
| Mar 18, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.08% | 250,500 |
| Mar 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 9.00% | 414,159 |