Grand Venture Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	0.94	0.94	0.94	0.94	0.94	0.53%	14,600
Sep 25, 2025	0.94	0.94	0.94	0.94	0.94	-	212,300
Sep 24, 2025	0.94	0.94	0.94	0.94	0.94	-0.53%	22,700
Sep 23, 2025	0.94	0.94	0.94	0.94	0.94	0.53%	377,800
Sep 22, 2025	0.94	0.94	0.93	0.94	0.94	-	546,100
Sep 19, 2025	0.94	0.94	0.93	0.94	0.94	0.54%	633,700
Sep 18, 2025	0.94	0.94	0.93	0.93	0.93	-0.53%	144,200
Sep 17, 2025	0.94	0.94	0.93	0.94	0.94	-	103,300
Sep 16, 2025	0.93	0.94	0.93	0.94	0.94	0.54%	228,200
Sep 15, 2025	0.93	0.94	0.93	0.93	0.93	-	116,300
Sep 12, 2025	0.93	0.94	0.93	0.93	0.93	-	90,900
Sep 11, 2025	0.93	0.94	0.93	0.93	0.93	-	46,800
Sep 10, 2025	0.93	0.94	0.93	0.93	0.93	-	127,300
Sep 9, 2025	0.94	0.94	0.93	0.93	0.93	-0.53%	44,200
Sep 8, 2025	0.93	0.94	0.93	0.94	0.94	0.54%	65,200
Sep 5, 2025	0.93	0.94	0.93	0.93	0.93	-0.53%	83,600
Sep 4, 2025	0.93	0.94	0.93	0.94	0.94	0.54%	70,500
Sep 3, 2025	0.93	0.94	0.93	0.93	0.93	-0.53%	215,200
Sep 2, 2025	0.93	0.94	0.93	0.94	0.94	0.54%	454,400
Sep 1, 2025	0.93	0.93	0.93	0.93	0.93	0.54%	273,500
Aug 29, 2025	0.93	0.93	0.93	0.93	0.93	-	108,500
Aug 28, 2025	0.93	0.93	0.93	0.93	0.93	-	33,500
Aug 27, 2025	0.93	0.93	0.93	0.93	0.93	-	35,000
Aug 26, 2025	0.93	0.93	0.93	0.93	0.93	-0.54%	71,800
Aug 25, 2025	0.93	0.93	0.93	0.93	0.93	-	68,300
Aug 22, 2025	0.93	0.93	0.93	0.93	0.93	-0.53%	394,000
Aug 21, 2025	0.93	0.94	0.93	0.94	0.94	-	68,200
Aug 20, 2025	0.93	0.94	0.93	0.94	0.94	0.54%	528,800
Aug 19, 2025	0.93	0.93	0.93	0.93	0.93	0.54%	192,400
Aug 18, 2025	0.93	0.93	0.93	0.93	0.93	-	106,500
Aug 15, 2025	0.93	0.93	0.93	0.93	0.93	-	169,100
Aug 14, 2025	0.93	0.93	0.93	0.93	0.93	-	846,100
Aug 13, 2025	0.93	0.93	0.93	0.93	0.93	-	196,700
Aug 12, 2025	0.93	0.93	0.93	0.93	0.93	-	194,800
Aug 11, 2025	0.93	0.93	0.93	0.93	0.93	-0.54%	102,400
Aug 8, 2025	0.93	0.93	0.93	0.93	0.93	0.54%	438,000
Aug 7, 2025	0.93	0.93	0.93	0.93	0.93	-0.54%	177,600
Aug 6, 2025	0.93	0.93	0.93	0.93	0.93	0.54%	684,900
Aug 5, 2025	0.93	0.93	0.93	0.93	0.93	-0.54%	67,400
Aug 4, 2025	0.93	0.93	0.93	0.93	0.93	0.54%	261,600
Aug 1, 2025	0.93	0.93	0.92	0.93	0.93	-	598,900
Jul 31, 2025	0.93	0.93	0.92	0.93	0.93	-	293,200
Jul 30, 2025	0.93	0.93	0.93	0.93	0.93	-0.54%	195,200
Jul 29, 2025	0.93	0.93	0.93	0.93	0.93	0.54%	2,005,400
Jul 28, 2025	0.93	0.93	0.93	0.93	0.93	-0.54%	163,100
Jul 25, 2025	0.93	0.94	0.93	0.93	0.93	1.09%	2,314,900
Jul 24, 2025	0.92	0.93	0.92	0.92	0.92	-	1,341,000
Jul 23, 2025	0.93	0.93	0.92	0.92	0.92	-	496,800
Jul 22, 2025	0.93	0.93	0.92	0.92	0.92	-	860,200
Jul 21, 2025	0.92	0.93	0.92	0.92	0.92	-	1,364,400