Verde AgriTech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 7, 2025	0.35	0.36	0.35	0.35	0.35	-5.62%	30,000
Aug 6, 2025	0.38	0.38	0.34	0.37	0.37	-5.79%	58,150
Aug 5, 2025	0.41	0.41	0.37	0.39	0.39	-6.20%	83,500
Aug 4, 2025	0.42	0.42	0.42	0.42	0.42	-	-
Aug 1, 2025	0.42	0.42	0.42	0.42	0.42	-	8,500
Jul 31, 2025	0.38	0.42	0.38	0.42	0.42	4.14%	27,000
Jul 30, 2025	0.39	0.40	0.39	0.40	0.40	2.52%	4,500
Jul 29, 2025	0.41	0.41	0.39	0.39	0.39	-4.99%	13,500
Jul 28, 2025	0.42	0.42	0.39	0.41	0.41	-13.89%	202,500
Jul 25, 2025	0.46	0.50	0.38	0.48	0.48	19.55%	41,750
Jul 24, 2025	0.40	0.51	0.39	0.40	0.40	-	70,006
Jul 23, 2025	0.40	0.47	0.40	0.40	0.40	-2.79%	84,200
Jul 22, 2025	0.43	0.47	0.40	0.41	0.41	-2.02%	149,600
Jul 21, 2025	0.49	0.49	0.41	0.42	0.42	1.18%	41,999
Jul 18, 2025	0.43	0.48	0.42	0.42	0.42	-5.11%	32,000
Jul 17, 2025	0.52	0.53	0.44	0.44	0.44	-18.47%	76,000
Jul 16, 2025	0.47	0.54	0.44	0.54	0.54	9.50%	53,001
Jul 15, 2025	0.49	0.49	0.49	0.49	0.49	-18.55%	41,500
Jul 14, 2025	0.53	0.60	0.53	0.60	0.60	25.33%	6,600
Jul 11, 2025	0.48	0.48	0.48	0.48	0.48	-	500
Jul 10, 2025	0.46	0.48	0.46	0.48	0.48	-7.69%	14,000
Jul 9, 2025	0.52	0.54	0.52	0.52	0.52	-6.02%	69,000
Jul 8, 2025	0.57	0.57	0.55	0.55	0.55	-1.81%	52,900
Jul 7, 2025	0.50	0.56	0.50	0.56	0.56	23.87%	160,350
Jul 3, 2025	0.45	0.45	0.45	0.45	0.45	4.94%	750
Jul 2, 2025	0.44	0.44	0.43	0.43	0.43	-2.23%	10,000
Jul 1, 2025	0.44	0.44	0.44	0.44	0.44	-3.15%	5,000
Jun 30, 2025	0.46	0.46	0.46	0.46	0.46	-	-