VONOY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2026	10.95	10.95	10.54	10.82	10.82	-2.08%	396,198
Sep 4, 2026	11.11	11.18	11.05	11.05	11.05	-0.81%	209,109
Sep 3, 2026	11.05	11.15	11.03	11.14	11.14	3.05%	600,257
Sep 2, 2026	10.84	10.85	10.77	10.81	10.81	-1.10%	385,426
Sep 1, 2026	11.02	11.04	10.93	10.93	10.93	-1.62%	352,269
Aug 31, 2026	11.20	11.20	11.07	11.11	11.11	-2.88%	270,909
Aug 28, 2026	11.59	11.59	11.40	11.44	11.44	-0.78%	153,792
Aug 27, 2026	11.46	11.60	11.43	11.53	11.53	0.70%	225,098
Aug 26, 2026	11.45	11.48	11.43	11.45	11.45	-0.95%	125,364
Aug 25, 2026	11.55	11.62	11.53	11.56	11.56	0.61%	291,363
Aug 24, 2026	11.50	11.56	11.46	11.49	11.49	-1.20%	245,247
Aug 21, 2026	11.64	11.68	11.60	11.63	11.63	0.17%	222,268
Aug 20, 2026	11.56	11.66	11.56	11.61	11.61	-0.51%	187,616
Aug 19, 2026	11.58	11.81	11.58	11.67	11.67	1.48%	229,446
Aug 18, 2026	11.52	11.55	11.46	11.50	11.50	-1.12%	263,530
Aug 17, 2026	11.65	11.67	11.59	11.63	11.63	-2.17%	225,133
Aug 14, 2026	11.96	11.96	11.80	11.89	11.89	-2.08%	127,912
Aug 13, 2026	12.11	12.16	12.03	12.14	12.14	1.17%	155,605
Aug 12, 2026	12.09	12.11	12.00	12.00	12.00	-	230,062
Aug 11, 2026	12.02	12.06	11.96	12.00	12.00	-0.17%	176,690
Aug 10, 2026	12.09	12.13	12.02	12.02	12.02	-0.66%	225,767
Aug 7, 2026	12.05	12.19	12.05	12.10	12.10	1.68%	221,182
Aug 6, 2026	11.99	11.99	11.84	11.90	11.90	-2.06%	202,334
Aug 5, 2026	12.09	12.20	12.08	12.15	12.15	-2.10%	76,604
Aug 4, 2026	12.36	12.48	12.30	12.41	12.41	1.72%	134,250
Aug 3, 2026	12.33	12.39	12.17	12.20	12.20	0.58%	250,701
Jul 31, 2026	12.01	12.13	11.94	12.13	12.13	-0.16%	132,408
Jul 30, 2026	12.04	12.16	12.04	12.15	12.15	1.25%	247,305
Jul 29, 2026	11.97	12.07	11.91	12.00	12.00	-1.48%	124,132
Jul 28, 2026	12.14	12.25	12.13	12.18	12.18	1.08%	163,669
Jul 27, 2026	11.97	12.07	11.97	12.05	12.05	2.99%	354,058
Jul 24, 2026	11.69	11.76	11.64	11.70	11.70	1.56%	399,873
Jul 23, 2026	11.58	11.60	11.45	11.52	11.52	-2.54%	397,417
Jul 22, 2026	11.75	11.97	11.75	11.82	11.82	0.42%	133,999
Jul 21, 2026	11.74	11.83	11.73	11.77	11.77	-0.17%	177,856
Jul 20, 2026	11.86	11.89	11.79	11.79	11.79	-1.50%	510,552
Jul 17, 2026	12.01	12.13	11.94	11.97	11.97	0.17%	238,887
Jul 16, 2026	11.89	12.03	11.88	11.95	11.95	-1.08%	273,546
Jul 15, 2026	11.91	12.10	11.91	12.08	12.08	1.00%	224,945
Jul 14, 2026	12.03	12.08	11.93	11.96	11.96	0.34%	317,314
Jul 13, 2026	12.13	12.15	11.90	11.92	11.92	-2.45%	345,390
Jul 10, 2026	12.30	12.30	12.18	12.22	12.22	0.16%	157,981
Jul 9, 2026	12.15	12.28	12.15	12.20	12.20	1.33%	278,047
Jul 8, 2026	12.00	12.08	11.88	12.04	12.04	-4.97%	242,470
Jul 7, 2026	12.85	12.86	12.66	12.67	12.67	-1.17%	379,612
Jul 6, 2026	12.76	12.84	12.72	12.82	12.82	-	214,584
Jul 2, 2026	12.87	12.93	12.77	12.82	12.82	6.04%	200,516
Jul 1, 2026	12.02	12.16	12.01	12.09	12.09	-1.23%	157,667
Jun 30, 2026	12.22	12.31	12.22	12.24	12.24	0.91%	289,988
Jun 29, 2026	12.22	12.22	12.02	12.13	12.13	-0.41%	315,086