Vanta Holdings Inc. (VNTXF)
OTCMKTS · Delayed Price · Currency is USD
0.6000
0.00 (0.00%)
At close: Aug 24, 2026
VNTXF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -60.00% | 25,201 |
| Feb 18, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 193 |
| Feb 5, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 200.00% | 151 |
| Jan 14, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 21.95% | 400 |
| Jan 13, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | 160 |
| Jan 2, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 57.69% | 12 |
| Dec 23, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 27 |
| Dec 22, 2025 | 0.41 | 0.41 | 0.26 | 0.26 | 0.26 | 4.00% | 39 |
| Dec 19, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 52 |
| Nov 5, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -60.88% | 21 |
| Nov 3, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -64.50% | 350 |
| Oct 28, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 125.00% | 17 |
| Oct 24, 2025 | 0.23 | 0.80 | 0.23 | 0.80 | 0.80 | 60.00% | 23 |
| Oct 17, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 20 |
| Sep 2, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 138.10% | 700 |
| Aug 25, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -91.60% | 10 |
| Aug 22, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | 500 |
| Aug 21, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 57.93% | 51 |
| Aug 13, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 133.14% | 38 |
| Jul 30, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | 16 |
| Jul 28, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 119.03% | 66 |
| Jul 8, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 1.00% | 15 |
| Mar 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -99.37% | 10 |
| Feb 25, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 19.00% | 17 |
| Jan 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 15.38% | 12 |
| Jan 21, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -99.67% | 21 |
| Jan 2, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 29.00% | 26 |
| Dec 30, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -99.66% | 23 |
| Dec 27, 2024 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | 29.00% | 43 |
| Dec 23, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 18.18% | 49 |
| Dec 2, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 57.14% | 12 |
| Nov 19, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -99.82% | 34 |
| Nov 13, 2024 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -12.43% | 27 |
| Nov 5, 2024 | 4.21 | 4.43 | 4.21 | 4.43 | 4.43 | -9.62% | 131 |
| Oct 15, 2024 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | -7.37% | 49 |
| Sep 26, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 30.42% | 25 |
| Sep 11, 2024 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -18.47% | 15 |
| Sep 4, 2024 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 10.67% | 54 |
| Aug 28, 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -6.05% | 28 |
| Aug 2, 2024 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | -0.21% | 20 |
| Jul 12, 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 3.00% | 71 |
| Jul 3, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -79.83% | 12 |
| Jun 13, 2024 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 61 |
| Jun 12, 2024 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -3.07% | 103 |
| Jun 7, 2024 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 1.00% | 34 |
| Jun 3, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 328.57% | 19 |
| May 17, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -99.93% | 21 |
| Apr 1, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 40 |
| Mar 28, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 138.10% | 20 |