VONOY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	13.12	13.14	12.97	13.01	13.01	-1.06%	305,052
May 11, 2026	12.80	13.25	12.80	13.15	13.15	0.38%	277,035
May 8, 2026	13.09	13.13	13.01	13.10	13.10	-0.53%	270,261
May 7, 2026	13.28	13.32	13.13	13.17	13.17	-2.15%	264,323
May 6, 2026	13.46	13.48	13.36	13.46	13.46	3.86%	128,477
May 5, 2026	12.98	13.03	12.90	12.96	12.96	-0.31%	243,897
May 4, 2026	13.10	13.17	12.95	13.00	13.00	-2.91%	213,136
May 1, 2026	13.42	13.50	13.38	13.39	13.39	0.37%	93,092
Apr 30, 2026	13.27	13.44	13.25	13.34	13.34	1.06%	234,018
Apr 29, 2026	13.23	13.48	13.05	13.20	13.20	-1.71%	159,217
Apr 28, 2026	13.35	13.47	13.31	13.43	13.43	-0.89%	945,997
Apr 27, 2026	13.52	13.74	13.43	13.55	13.55	0.82%	318,816
Apr 24, 2026	13.39	13.48	13.35	13.44	13.44	-0.37%	127,256
Apr 23, 2026	13.62	13.62	13.36	13.49	13.49	-2.18%	264,337
Apr 22, 2026	13.83	13.92	13.75	13.79	13.79	0.80%	134,042
Apr 21, 2026	13.92	13.97	13.63	13.68	13.68	-2.15%	115,900
Apr 20, 2026	13.98	14.03	13.88	13.98	13.98	-0.59%	253,564
Apr 17, 2026	14.19	14.32	14.03	14.06	14.06	3.10%	175,660
Apr 16, 2026	13.74	13.75	13.57	13.64	13.64	-1.09%	146,697
Apr 15, 2026	13.22	13.80	13.22	13.79	13.79	0.80%	195,119
Apr 14, 2026	13.65	13.78	13.63	13.68	13.68	0.37%	200,630
Apr 13, 2026	12.84	13.63	12.84	13.63	13.63	1.19%	585,264
Apr 10, 2026	13.60	13.63	13.43	13.47	13.47	-0.44%	181,143
Apr 9, 2026	13.51	13.57	13.34	13.53	13.53	-	234,784
Apr 8, 2026	13.67	13.67	13.36	13.53	13.53	5.54%	126,064
Apr 7, 2026	12.90	12.90	12.63	12.82	12.82	-1.00%	604,206
Apr 6, 2026	12.91	13.04	12.82	12.95	12.95	0.94%	288,153
Apr 2, 2026	12.65	12.91	12.65	12.83	12.83	-	267,883
Apr 1, 2026	13.01	13.01	12.80	12.83	12.83	2.26%	262,846
Mar 31, 2026	12.43	12.57	12.21	12.55	12.55	2.50%	310,852
Mar 30, 2026	12.22	12.43	12.14	12.24	12.24	2.00%	403,238
Mar 27, 2026	11.99	12.13	11.94	12.00	12.00	0.25%	247,051
Mar 26, 2026	12.15	12.17	11.93	11.97	11.97	-3.31%	425,872
Mar 25, 2026	12.42	12.49	12.35	12.38	12.38	2.40%	495,621
Mar 24, 2026	12.11	12.16	11.90	12.09	12.09	-0.98%	482,627
Mar 23, 2026	12.22	12.43	11.70	12.21	12.21	-0.08%	471,461
Mar 20, 2026	12.56	12.72	12.21	12.22	12.22	-3.21%	329,398
Mar 19, 2026	12.64	12.85	12.33	12.63	12.63	-9.50%	300,634
Mar 18, 2026	14.20	14.29	13.95	13.95	13.95	-1.76%	155,334
Mar 17, 2026	14.31	14.35	14.12	14.20	14.20	0.28%	231,065
Mar 16, 2026	14.08	14.25	14.00	14.16	14.16	4.04%	298,250
Mar 13, 2026	13.81	13.87	13.56	13.61	13.61	-1.45%	247,420
Mar 12, 2026	13.84	13.94	13.70	13.81	13.81	-1.78%	432,435
Mar 11, 2026	14.45	14.46	13.88	14.06	14.06	-5.26%	149,201
Mar 10, 2026	14.84	15.02	14.72	14.84	14.84	1.30%	167,246
Mar 9, 2026	14.44	14.66	14.29	14.65	14.65	-2.01%	176,145
Mar 6, 2026	14.84	15.03	14.75	14.95	14.95	-0.99%	96,439
Mar 5, 2026	15.12	15.24	14.94	15.10	15.10	-1.88%	262,724
Mar 4, 2026	15.46	15.48	15.20	15.39	15.39	-1.54%	1,680,246
Mar 3, 2026	15.37	15.95	15.20	15.63	15.63	-3.46%	261,147