VONOY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	12.22	12.23	12.16	12.20	-	-1.93%	2,717
May 29, 2026	12.53	12.64	12.42	12.44	12.44	-0.96%	278,771
May 28, 2026	12.50	12.66	12.45	12.56	12.56	0.32%	328,232
May 27, 2026	12.57	12.59	12.45	12.52	12.52	0.08%	224,828
May 26, 2026	12.56	12.59	12.42	12.51	12.51	2.29%	219,862
May 22, 2026	12.30	12.30	12.14	12.23	12.23	-0.15%	208,907
May 21, 2026	12.83	12.92	12.80	12.90	12.25	-0.31%	220,462
May 20, 2026	12.67	13.00	12.66	12.94	12.29	2.37%	161,975
May 19, 2026	12.78	12.82	12.46	12.64	12.00	-1.17%	350,692
May 18, 2026	12.70	12.79	12.61	12.79	12.14	2.16%	443,210
May 15, 2026	12.59	12.76	12.49	12.52	11.89	-2.95%	374,789
May 14, 2026	12.93	13.09	12.89	12.90	12.25	-0.62%	311,742
May 13, 2026	12.86	12.99	12.80	12.98	12.32	-0.23%	169,984
May 12, 2026	13.12	13.14	12.97	13.01	12.35	-1.06%	305,052
May 11, 2026	12.80	13.25	12.80	13.15	12.49	0.38%	277,035
May 8, 2026	13.09	13.13	13.01	13.10	12.44	-0.53%	270,261
May 7, 2026	13.28	13.32	13.13	13.17	12.50	-2.15%	264,323
May 6, 2026	13.46	13.48	13.36	13.46	12.78	3.86%	128,477
May 5, 2026	12.98	13.03	12.90	12.96	12.31	-0.31%	243,897
May 4, 2026	13.10	13.17	12.95	13.00	12.34	-2.91%	213,136
May 1, 2026	13.42	13.50	13.38	13.39	12.71	0.37%	93,092
Apr 30, 2026	13.27	13.44	13.25	13.34	12.67	1.06%	234,018
Apr 29, 2026	13.23	13.48	13.05	13.20	12.53	-1.71%	159,217
Apr 28, 2026	13.35	13.47	13.31	13.43	12.75	-0.89%	945,997
Apr 27, 2026	13.52	13.74	13.43	13.55	12.87	0.82%	318,816
Apr 24, 2026	13.39	13.48	13.35	13.44	12.76	-0.37%	127,256
Apr 23, 2026	13.62	13.62	13.36	13.49	12.81	-2.18%	264,337
Apr 22, 2026	13.83	13.92	13.75	13.79	13.09	0.80%	134,042
Apr 21, 2026	13.92	13.97	13.63	13.68	12.99	-2.15%	115,900
Apr 20, 2026	13.98	14.03	13.88	13.98	13.27	-0.59%	253,564
Apr 17, 2026	14.19	14.32	14.03	14.06	13.35	3.10%	175,660
Apr 16, 2026	13.74	13.75	13.57	13.64	12.95	-1.09%	146,697
Apr 15, 2026	13.22	13.80	13.22	13.79	13.09	0.80%	195,119
Apr 14, 2026	13.65	13.78	13.63	13.68	12.99	0.37%	200,630
Apr 13, 2026	12.84	13.63	12.84	13.63	12.94	1.19%	585,264
Apr 10, 2026	13.60	13.63	13.43	13.47	12.79	-0.44%	181,143
Apr 9, 2026	13.51	13.57	13.34	13.53	12.85	-	234,784
Apr 8, 2026	13.67	13.67	13.36	13.53	12.85	5.54%	126,064
Apr 7, 2026	12.90	12.90	12.63	12.82	12.17	-1.00%	604,206
Apr 6, 2026	12.91	13.04	12.82	12.95	12.30	0.94%	288,153
Apr 2, 2026	12.65	12.91	12.65	12.83	12.18	-	267,883
Apr 1, 2026	13.01	13.01	12.80	12.83	12.18	2.27%	262,846
Mar 31, 2026	12.43	12.57	12.21	12.55	11.91	2.50%	310,852
Mar 30, 2026	12.22	12.43	12.14	12.24	11.62	2.00%	403,238
Mar 27, 2026	11.99	12.13	11.94	12.00	11.39	0.25%	247,051
Mar 26, 2026	12.15	12.17	11.93	11.97	11.37	-3.31%	425,872
Mar 25, 2026	12.42	12.49	12.35	12.38	11.75	2.40%	495,621
Mar 24, 2026	12.11	12.16	11.90	12.09	11.48	-0.98%	482,627
Mar 23, 2026	12.22	12.43	11.70	12.21	11.59	-0.08%	471,461
Mar 20, 2026	12.56	12.72	12.21	12.22	11.60	-3.21%	329,398