VNNVF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	24.74	24.74	24.74	24.74	24.74	-13.86%	1,530
Mar 17, 2026	28.73	28.73	28.73	28.73	28.73	4.61%	305
Mar 13, 2026	27.46	27.46	27.46	27.46	27.46	-4.04%	500
Mar 12, 2026	28.62	28.62	28.62	28.62	28.62	-0.99%	996
Mar 9, 2026	28.90	28.90	28.90	28.90	28.90	-12.89%	500
Feb 24, 2026	33.18	33.18	33.18	33.18	33.18	13.03%	200
Jan 29, 2026	29.35	29.35	29.35	29.35	29.35	1.21%	1,539
Jan 27, 2026	29.00	29.00	29.00	29.00	29.00	0.80%	723
Jan 22, 2026	28.77	28.77	28.77	28.77	28.77	2.75%	155
Jan 5, 2026	28.00	28.00	28.00	28.00	28.00	-2.20%	151
Dec 29, 2025	28.63	28.63	28.63	28.63	28.63	3.86%	5,176
Dec 26, 2025	27.57	27.57	27.57	27.57	27.56	0.55%	750
Dec 18, 2025	27.42	27.42	27.42	27.42	27.42	-3.09%	252
Dec 15, 2025	28.29	28.29	28.29	28.29	28.29	-1.17%	200
Dec 12, 2025	28.63	28.63	28.63	28.63	28.63	2.23%	313
Dec 10, 2025	27.75	28.00	27.75	28.00	28.00	-1.58%	1,403
Dec 2, 2025	28.45	28.45	28.45	28.45	28.45	-4.93%	193
Nov 25, 2025	29.93	29.93	29.93	29.93	29.93	-1.21%	1,710
Nov 24, 2025	30.29	30.29	30.29	30.29	30.29	-	100
Nov 14, 2025	30.30	30.30	30.29	30.29	30.29	9.75%	545
Nov 10, 2025	27.60	27.60	27.60	27.60	27.60	-6.54%	348
Nov 3, 2025	29.53	29.53	29.53	29.53	29.53	-8.26%	190
Oct 22, 2025	32.19	32.19	32.19	32.19	32.19	9.11%	147
Oct 8, 2025	29.50	29.50	29.50	29.50	29.50	0.92%	100
Sep 26, 2025	29.23	29.23	29.23	29.23	29.23	-3.02%	9,786