Vanjia Corporation (VNJA)
OTCMKTS · Delayed Price · Currency is USD
2.930
-0.020 (-0.68%)
Feb 12, 2026, 9:30 AM EST
Vanjia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | -0.68% | 100 |
| Feb 11, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 9.26% | 100 |
| Feb 10, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -8.47% | 100 |
| Feb 9, 2026 | 2.95 | 2.95 | 2.65 | 2.95 | 2.95 | 5.36% | 1,004 |
| Feb 6, 2026 | 2.90 | 2.90 | 2.78 | 2.80 | 2.80 | 3.70% | 600 |
| Feb 5, 2026 | 2.50 | 2.70 | 2.50 | 2.70 | 2.70 | - | 300 |
| Feb 4, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -6.09% | 100 |
| Feb 3, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 0.88% | 105 |
| Feb 2, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | - | 100 |
| Jan 30, 2026 | 2.78 | 2.85 | 2.78 | 2.85 | 2.85 | -0.52% | 700 |
| Jan 27, 2026 | 2.81 | 2.87 | 2.81 | 2.87 | 2.87 | -2.88% | 200 |
| Jan 23, 2026 | 2.85 | 2.95 | 2.85 | 2.95 | 2.95 | 0.34% | 300 |
| Jan 21, 2026 | 3.01 | 3.10 | 2.94 | 2.94 | 2.94 | -10.91% | 1,100 |
| Jan 20, 2026 | 4.25 | 4.50 | 2.95 | 3.30 | 3.30 | -12.93% | 2,400 |
| Jan 16, 2026 | 3.51 | 3.82 | 3.50 | 3.79 | 3.79 | -6.88% | 1,375 |
| Jan 15, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | 0.49% | 100 |
| Jan 14, 2026 | 4.07 | 4.07 | 4.05 | 4.05 | 4.05 | 1.00% | 300 |
| Jan 13, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 0.25% | 100 |
| Jan 8, 2026 | 4.65 | 4.65 | 4.00 | 4.00 | 4.00 | -5.15% | 400 |
| Jan 7, 2026 | 4.10 | 4.22 | 4.10 | 4.22 | 4.22 | -5.24% | 300 |
| Jan 5, 2026 | 4.21 | 4.45 | 4.21 | 4.45 | 4.45 | 5.95% | 500 |
| Jan 2, 2026 | 4.55 | 4.55 | 4.05 | 4.20 | 4.20 | 4.74% | 700 |
| Dec 31, 2025 | 4.50 | 4.54 | 4.01 | 4.01 | 4.01 | -15.58% | 500 |
| Dec 26, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 1.50% | 100 |
| Dec 23, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 0.43% | 100 |
| Dec 22, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 0.39% | 200 |
| Dec 19, 2025 | 4.60 | 4.64 | 4.60 | 4.64 | 4.64 | -7.16% | 200 |
| Dec 18, 2025 | 4.66 | 5.00 | 4.66 | 5.00 | 5.00 | 6.93% | 200 |
| Dec 17, 2025 | 10.17 | 10.17 | 4.33 | 4.68 | 4.68 | 0.78% | 500 |
| Dec 15, 2025 | 3.50 | 4.64 | 3.50 | 4.64 | 4.64 | 15.14% | 500 |
| Dec 12, 2025 | 3.25 | 4.34 | 3.25 | 4.03 | 4.03 | 27.13% | 500 |
| Dec 11, 2025 | 3.12 | 3.17 | 3.12 | 3.17 | 3.17 | 1.60% | 700 |
| Dec 10, 2025 | 3.10 | 3.16 | 3.10 | 3.12 | 3.12 | 4.35% | 992 |
| Dec 4, 2025 | 1.93 | 2.99 | 1.93 | 2.99 | 2.99 | 69.41% | 1,000 |
| Dec 3, 2025 | 1.92 | 1.95 | 1.77 | 1.77 | 1.77 | -6.07% | 300 |
| Dec 2, 2025 | 1.82 | 1.90 | 1.69 | 1.88 | 1.88 | 4.39% | 700 |
| Nov 3, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -6.74% | 100 |