VNNVF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	24.15	24.15	24.15	24.15	24.15	1.31%	310
May 22, 2026	23.84	23.84	23.84	23.84	23.84	-9.37%	695
May 15, 2026	25.56	27.75	25.56	27.75	26.30	-2.67%	65,535
May 13, 2026	28.51	28.51	28.51	28.51	27.02	9.78%	749
May 12, 2026	25.97	25.97	25.97	25.97	24.61	-0.61%	105
May 6, 2026	26.13	26.13	26.13	26.13	24.77	-2.90%	139
Apr 28, 2026	26.91	26.91	26.91	26.91	25.51	-2.18%	660
Apr 23, 2026	27.51	27.51	27.51	27.51	26.07	-3.18%	200
Apr 20, 2026	28.42	28.42	28.42	28.42	26.93	5.63%	575
Apr 17, 2026	26.90	26.90	26.90	26.90	25.50	-4.49%	160
Apr 15, 2026	28.17	28.17	28.17	28.17	26.70	7.95%	126
Apr 1, 2026	26.09	26.09	26.09	26.09	24.73	5.44%	250
Mar 20, 2026	24.74	24.74	24.74	24.74	23.45	-13.86%	1,530
Mar 17, 2026	28.73	28.73	28.73	28.73	27.23	4.61%	305
Mar 13, 2026	27.46	27.46	27.46	27.46	26.03	-4.04%	500
Mar 12, 2026	28.62	28.62	28.62	28.62	27.12	-0.99%	996
Mar 9, 2026	28.90	28.90	28.90	28.90	27.39	-12.89%	500
Feb 24, 2026	33.18	33.18	33.18	33.18	31.44	13.03%	200
Jan 29, 2026	29.35	29.35	29.35	29.35	27.82	1.21%	1,539
Jan 27, 2026	29.00	29.00	29.00	29.00	27.49	0.80%	723
Jan 22, 2026	28.77	28.77	28.77	28.77	27.27	2.75%	155
Jan 5, 2026	28.00	28.00	28.00	28.00	26.54	-2.20%	151
Dec 29, 2025	28.63	28.63	28.63	28.63	27.14	3.86%	5,176
Dec 26, 2025	27.57	27.57	27.57	27.57	26.13	0.55%	750
Dec 18, 2025	27.42	27.42	27.42	27.42	25.98	-3.09%	252
Dec 15, 2025	28.29	28.29	28.29	28.29	26.81	-1.17%	200
Dec 12, 2025	28.63	28.63	28.63	28.63	27.13	2.23%	313
Dec 10, 2025	27.75	28.00	27.75	28.00	26.54	-1.58%	1,403