Veren Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2025	0.71	0.71	0.69	0.71	-	-	1,958,800
Aug 11, 2025	0.68	0.72	0.67	0.71	-	11.02%	5,631,000
Aug 8, 2025	0.63	0.65	0.61	0.64	-	1.60%	1,033,200
Aug 7, 2025	0.62	0.63	0.62	0.63	-	2.46%	1,125,000
Aug 6, 2025	0.60	0.61	0.60	0.61	-	2.52%	1,033,200
Aug 5, 2025	0.57	0.60	0.57	0.60	-	5.31%	1,586,000
Aug 4, 2025	0.56	0.58	0.56	0.57	-	1.80%	678,000
Aug 1, 2025	0.55	0.56	0.55	0.56	-	1.83%	164,600
Jul 31, 2025	0.55	0.56	0.54	0.55	-	-0.91%	258,900
Jul 30, 2025	0.54	0.55	0.53	0.55	-	0.92%	196,800
Jul 29, 2025	0.57	0.57	0.54	0.55	-	-4.39%	260,100
Jul 28, 2025	0.56	0.58	0.56	0.57	-	-	250,800
Jul 25, 2025	0.58	0.58	0.57	0.57	-	-0.87%	133,600
Jul 24, 2025	0.58	0.58	0.57	0.58	-	-0.86%	273,800
Jul 23, 2025	0.56	0.58	0.55	0.58	-	3.57%	398,800
Jul 22, 2025	0.56	0.56	0.55	0.56	-	0.90%	400,800
Jul 21, 2025	0.55	0.57	0.54	0.56	-	1.83%	876,100
Jul 18, 2025	0.54	0.56	0.53	0.55	-	0.93%	735,100
Jul 17, 2025	0.52	0.55	0.52	0.54	-	4.85%	492,800
Jul 16, 2025	0.52	0.53	0.51	0.52	-	-0.96%	309,300
Jul 15, 2025	0.52	0.53	0.52	0.52	-	-	215,200
Jul 14, 2025	0.49	0.52	0.49	0.52	-	6.12%	647,400
Jul 11, 2025	0.49	0.50	0.49	0.49	-	2.08%	230,500
Jul 10, 2025	0.49	0.49	0.48	0.48	-	-2.04%	212,500
Jul 9, 2025	0.48	0.50	0.48	0.49	-	3.16%	319,700
Jul 8, 2025	0.48	0.49	0.48	0.48	-	-1.04%	110,600
Jul 7, 2025	0.48	0.48	0.48	0.48	-	1.05%	37,900
Jul 4, 2025	0.47	0.49	0.47	0.48	-	-3.06%	260,600
Jul 3, 2025	0.49	0.50	0.48	0.49	-	1.03%	476,500
Jul 2, 2025	0.49	0.50	0.48	0.49	-	1.04%	241,900
Jul 1, 2025	0.48	0.48	0.48	0.48	-	2.13%	190,100
Jun 30, 2025	0.47	0.48	0.47	0.47	-	-	195,800
Jun 27, 2025	0.47	0.47	0.47	0.47	-	-	131,600
Jun 26, 2025	0.47	0.48	0.47	0.47	-	1.08%	291,100
Jun 25, 2025	0.47	0.47	0.47	0.47	-	-	214,300
Jun 24, 2025	0.47	0.47	0.47	0.47	-	-1.06%	207,400
Jun 23, 2025	0.47	0.47	0.47	0.47	-	-	120,900
Jun 20, 2025	0.47	0.47	0.47	0.47	-	1.08%	67,000
Jun 19, 2025	0.47	0.47	0.47	0.47	-	-	178,400
Jun 18, 2025	0.47	0.48	0.46	0.47	-	-1.06%	105,000
Jun 17, 2025	0.47	0.47	0.47	0.47	-	-	10,000
Jun 16, 2025	0.47	0.47	0.47	0.47	-	-	224,100
Jun 13, 2025	0.46	0.47	0.46	0.47	-	2.17%	65,800
Jun 12, 2025	0.46	0.47	0.46	0.46	-	-	153,200
Jun 11, 2025	0.46	0.47	0.46	0.46	-	-1.08%	83,800
Jun 10, 2025	0.46	0.47	0.46	0.47	-	2.20%	231,700
Jun 9, 2025	0.45	0.46	0.45	0.46	-	-1.09%	146,200
Jun 6, 2025	0.46	0.46	0.46	0.46	-	-	-
Jun 5, 2025	0.46	0.46	0.45	0.46	-	1.10%	65,200
Jun 4, 2025	0.45	0.46	0.45	0.46	-	2.25%	5,100