Verde AgriTech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 17, 2025	1.20	1.23	1.08	1.10	1.10	-9.47%	47,675
Oct 16, 2025	1.68	1.68	1.22	1.22	1.22	-22.12%	112,518
Oct 15, 2025	1.61	1.89	1.42	1.56	1.56	14.29%	92,989
Oct 14, 2025	1.00	1.37	0.93	1.37	1.37	36.50%	180,883
Oct 13, 2025	0.90	1.08	0.82	1.00	1.00	13.04%	33,350
Oct 10, 2025	0.91	1.02	0.87	0.88	0.88	3.91%	107,070
Oct 9, 2025	0.67	0.88	0.67	0.85	0.85	29.64%	196,862
Oct 8, 2025	0.62	0.66	0.62	0.66	0.66	7.66%	52,800
Oct 7, 2025	0.60	0.75	0.58	0.61	0.61	-22.67%	482,207
Oct 6, 2025	0.36	0.79	0.36	0.79	0.79	119.07%	512,566
Oct 3, 2025	0.34	0.37	0.34	0.36	0.36	1.43%	31,500
Oct 2, 2025	0.36	0.36	0.36	0.36	0.36	0.57%	23,500
Oct 1, 2025	0.35	0.35	0.35	0.35	0.35	-18.76%	8,000
Sep 30, 2025	0.43	0.43	0.43	0.43	0.43	13.65%	12,800
Sep 29, 2025	0.35	0.38	0.35	0.38	0.38	19.19%	56,000
Sep 26, 2025	0.35	0.35	0.32	0.32	0.32	-5.66%	2,474
Sep 25, 2025	0.34	0.34	0.34	0.34	0.34	-	7,500
Sep 24, 2025	0.34	0.34	0.34	0.34	0.34	-	3,500
Sep 23, 2025	0.36	0.36	0.34	0.34	0.34	-1.92%	21,500
Sep 22, 2025	0.35	0.35	0.35	0.35	0.35	-6.31%	500
Sep 19, 2025	0.25	0.43	0.25	0.37	0.37	23.79%	16,450
Sep 18, 2025	0.34	0.35	0.30	0.30	0.30	-13.40%	87,200
Sep 17, 2025	0.35	0.35	0.35	0.35	0.35	-	800
Sep 16, 2025	0.34	0.36	0.34	0.35	0.35	-11.57%	28,400
Sep 15, 2025	0.39	0.39	0.39	0.39	0.39	-	-
Sep 12, 2025	0.39	0.39	0.39	0.39	0.39	-	-
Sep 11, 2025	0.35	0.39	0.34	0.39	0.39	0.62%	12,099
Sep 10, 2025	0.39	0.39	0.39	0.39	0.39	-	-
Sep 9, 2025	0.36	0.39	0.36	0.39	0.39	14.09%	15,200
Sep 8, 2025	0.34	0.34	0.34	0.34	0.34	-	500
Sep 5, 2025	0.39	0.39	0.34	0.34	0.34	-	8,500
Sep 4, 2025	0.34	0.35	0.34	0.34	0.34	-	74,500
Sep 3, 2025	0.34	0.34	0.34	0.34	0.34	-	30
Sep 2, 2025	0.34	0.34	0.34	0.34	0.34	-	20,000
Aug 29, 2025	0.34	0.34	0.34	0.34	0.34	-2.70%	3,000
Aug 28, 2025	0.35	0.35	0.35	0.35	0.35	-	-
Aug 27, 2025	0.35	0.35	0.35	0.35	0.35	2.77%	8,100
Aug 26, 2025	0.34	0.34	0.34	0.34	0.34	-	3,500
Aug 25, 2025	0.34	0.34	0.34	0.34	0.34	-	22,000
Aug 22, 2025	0.33	0.34	0.33	0.34	0.34	3.03%	35,516
Aug 21, 2025	0.32	0.35	0.32	0.33	0.33	1.30%	58,100
Aug 20, 2025	0.33	0.33	0.33	0.33	0.33	-1.67%	5,459
Aug 19, 2025	0.34	0.34	0.33	0.33	0.33	-1.43%	23,620
Aug 18, 2025	0.34	0.34	0.34	0.34	0.34	-1.15%	156
Aug 15, 2025	0.34	0.34	0.34	0.34	0.34	-	-
Aug 14, 2025	0.34	0.34	0.34	0.34	0.34	-3.70%	1,500
Aug 13, 2025	0.36	0.36	0.35	0.35	0.35	-2.93%	5,200
Aug 12, 2025	0.36	0.37	0.35	0.36	0.36	-1.59%	14,050
Aug 11, 2025	0.36	0.37	0.34	0.37	0.37	6.10%	94,468
Aug 8, 2025	0.35	0.35	0.35	0.35	0.35	-	58,500