VNNVF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	26.13	26.13	26.13	26.13	26.13	-2.90%	139
Apr 28, 2026	26.91	26.91	26.91	26.91	26.91	-2.18%	660
Apr 23, 2026	27.51	27.51	27.51	27.51	27.51	-3.18%	200
Apr 20, 2026	28.42	28.42	28.42	28.42	28.42	5.63%	575
Apr 17, 2026	26.90	26.90	26.90	26.90	26.90	-4.49%	160
Apr 15, 2026	28.17	28.17	28.17	28.17	28.17	7.95%	126
Apr 1, 2026	26.09	26.09	26.09	26.09	26.09	5.44%	250
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