Veren Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2025	0.85	0.85	0.84	0.85	0.85	1.19%	279,800
Aug 11, 2025	0.87	0.87	0.84	0.84	0.84	-2.89%	743,900
Aug 8, 2025	0.88	0.88	0.87	0.87	0.87	-1.70%	517,200
Aug 7, 2025	0.90	0.90	0.88	0.88	0.88	-2.22%	257,200
Aug 6, 2025	0.86	0.91	0.86	0.90	0.90	5.26%	1,032,700
Aug 5, 2025	0.85	0.87	0.85	0.86	0.86	0.59%	449,500
Aug 4, 2025	0.83	0.86	0.83	0.85	0.85	2.41%	364,800
Aug 1, 2025	0.84	0.84	0.83	0.83	0.83	-1.19%	543,000
Jul 31, 2025	0.86	0.86	0.83	0.84	0.84	-2.89%	531,600
Jul 30, 2025	0.86	0.87	0.86	0.87	0.87	1.17%	164,400
Jul 29, 2025	0.88	0.88	0.86	0.86	0.86	-3.93%	764,700
Jul 28, 2025	0.90	0.90	0.87	0.89	0.89	-1.11%	1,088,000
Jul 25, 2025	0.90	0.90	0.89	0.90	0.90	-0.55%	355,900
Jul 24, 2025	0.90	0.91	0.90	0.91	0.91	1.69%	369,100
Jul 23, 2025	0.90	0.91	0.89	0.89	0.89	-0.56%	960,200
Jul 22, 2025	0.87	0.91	0.87	0.90	0.90	2.87%	1,584,400
Jul 21, 2025	0.87	0.88	0.87	0.87	0.87	-	341,200
Jul 18, 2025	0.88	0.88	0.86	0.87	0.87	-0.57%	1,234,300
Jul 17, 2025	0.88	0.90	0.88	0.88	0.88	-0.57%	1,434,000
Jul 16, 2025	0.82	0.88	0.82	0.88	0.88	7.98%	3,521,400
Jul 15, 2025	0.78	0.82	0.78	0.82	0.82	5.16%	1,990,700
Jul 14, 2025	0.77	0.78	0.77	0.78	0.78	0.65%	419,900
Jul 11, 2025	0.76	0.77	0.76	0.77	0.77	1.32%	44,700
Jul 10, 2025	0.76	0.77	0.76	0.76	0.76	-	382,600
Jul 9, 2025	0.75	0.76	0.75	0.76	0.76	-	220,200
Jul 8, 2025	0.75	0.76	0.75	0.76	0.76	1.33%	460,500
Jul 7, 2025	0.76	0.76	0.75	0.75	0.75	-	134,400
Jul 4, 2025	0.76	0.76	0.75	0.75	0.75	-	109,100
Jul 3, 2025	0.75	0.76	0.75	0.75	0.75	-	527,600
Jul 2, 2025	0.75	0.76	0.75	0.75	0.75	-	382,800
Jul 1, 2025	0.76	0.76	0.75	0.75	0.75	-0.66%	326,600
Jun 30, 2025	0.76	0.76	0.76	0.76	0.76	-	366,800
Jun 27, 2025	0.74	0.77	0.74	0.76	0.76	2.72%	634,300
Jun 26, 2025	0.74	0.74	0.73	0.74	0.74	0.68%	113,000
Jun 25, 2025	0.74	0.74	0.73	0.73	0.73	-0.68%	18,100
Jun 24, 2025	0.73	0.75	0.72	0.74	0.74	2.80%	484,300
Jun 23, 2025	0.72	0.73	0.71	0.72	0.72	-	466,500
Jun 20, 2025	0.73	0.73	0.72	0.72	0.72	-2.05%	592,700
Jun 19, 2025	0.74	0.74	0.73	0.73	0.73	-0.68%	288,000
Jun 18, 2025	0.75	0.75	0.73	0.74	0.74	-1.34%	314,300
Jun 17, 2025	0.75	0.75	0.74	0.75	0.75	0.68%	86,900
Jun 16, 2025	0.75	0.75	0.74	0.74	0.74	-1.33%	214,800
Jun 13, 2025	0.75	0.75	0.74	0.75	0.75	-	129,000
Jun 12, 2025	0.75	0.77	0.75	0.75	0.75	-	944,900
Jun 11, 2025	0.74	0.75	0.74	0.75	0.75	1.35%	468,800
Jun 10, 2025	0.75	0.75	0.74	0.74	0.74	-0.67%	429,300
Jun 9, 2025	0.76	0.76	0.74	0.75	0.75	-1.32%	1,015,900
Jun 6, 2025	0.76	0.77	0.75	0.76	0.76	-0.66%	575,900
Jun 5, 2025	0.77	0.77	0.76	0.76	0.76	-1.30%	686,100
Jun 4, 2025	0.75	0.79	0.75	0.77	0.77	2.67%	2,318,600