ValueMax Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	0.97	0.97	0.96	0.96	0.96	-1.04%	30,500
Aug 27, 2026	0.97	0.97	0.96	0.97	0.97	-0.52%	36,100
Aug 26, 2026	0.96	0.98	0.96	0.97	0.97	0.92%	30,500
Aug 25, 2026	0.99	0.99	0.98	0.98	0.96	0.52%	94,200
Aug 24, 2026	1.00	1.01	0.97	0.97	0.96	-1.02%	424,000
Aug 21, 2026	0.96	0.99	0.96	0.98	0.97	3.16%	260,200
Aug 20, 2026	0.96	0.97	0.95	0.95	0.94	0.53%	135,000
Aug 19, 2026	0.94	0.96	0.94	0.95	0.93	-	35,200
Aug 18, 2026	0.96	0.97	0.95	0.95	0.93	-1.05%	114,800
Aug 17, 2026	0.97	0.97	0.95	0.96	0.94	-1.55%	222,300
Aug 14, 2026	0.97	0.97	0.95	0.97	0.96	-	341,300
Aug 13, 2026	0.98	0.98	0.96	0.97	0.96	-1.02%	239,600
Aug 12, 2026	1.00	1.00	0.96	0.98	0.97	-2.00%	121,900
Aug 11, 2026	0.97	1.01	0.96	1.00	0.99	4.71%	975,700
Aug 7, 2026	0.96	0.97	0.95	0.96	0.94	-1.55%	394,300
Aug 6, 2026	0.98	0.99	0.97	0.97	0.96	1.04%	589,100
Aug 5, 2026	0.96	0.97	0.95	0.96	0.95	1.05%	112,800
Aug 4, 2026	0.95	0.96	0.95	0.95	0.94	0.53%	227,900
Aug 3, 2026	0.95	0.96	0.95	0.95	0.93	0.53%	220,300
Jul 31, 2026	0.95	0.95	0.94	0.94	0.93	-0.53%	109,400
Jul 30, 2026	0.95	0.96	0.94	0.95	0.93	-	233,200
Jul 29, 2026	0.97	0.97	0.95	0.95	0.93	-2.58%	366,400
Jul 28, 2026	1.01	1.01	0.97	0.97	0.96	-3.96%	63,300
Jul 27, 2026	1.00	1.02	1.00	1.01	1.00	1.00%	341,200
Jul 24, 2026	0.99	1.01	0.98	1.00	0.99	-	342,300
Jul 23, 2026	1.00	1.01	0.98	1.00	0.99	1.01%	734,800
Jul 22, 2026	0.96	1.01	0.96	0.99	0.98	4.76%	3,383,900
Jul 21, 2026	0.94	0.95	0.92	0.95	0.93	1.07%	131,000
Jul 20, 2026	0.94	0.95	0.92	0.94	0.92	-	52,100
Jul 17, 2026	0.95	0.95	0.93	0.94	0.92	-0.53%	30,600
Jul 16, 2026	0.94	0.96	0.94	0.94	0.93	-2.08%	7,400
Jul 15, 2026	0.94	0.96	0.93	0.96	0.95	1.05%	93,300
Jul 14, 2026	0.93	0.95	0.91	0.95	0.94	2.15%	136,300
Jul 13, 2026	0.96	0.96	0.90	0.93	0.92	-3.12%	208,200
Jul 10, 2026	0.96	0.98	0.95	0.96	0.95	-	443,500
Jul 9, 2026	0.94	0.97	0.94	0.96	0.95	2.67%	206,200
Jul 8, 2026	0.93	0.94	0.93	0.94	0.92	0.54%	13,700
Jul 7, 2026	0.94	0.96	0.93	0.93	0.92	-0.53%	222,300
Jul 6, 2026	0.93	0.95	0.91	0.94	0.92	0.54%	112,600
Jul 3, 2026	0.88	0.93	0.88	0.93	0.92	6.90%	174,600
Jul 2, 2026	0.88	0.89	0.87	0.87	0.86	-0.57%	143,000
Jul 1, 2026	0.89	0.89	0.87	0.88	0.86	-1.69%	266,900
Jun 30, 2026	0.86	0.89	0.86	0.89	0.88	3.49%	936,300
Jun 29, 2026	0.89	0.89	0.85	0.86	0.85	-3.91%	344,500
Jun 26, 2026	0.91	0.91	0.89	0.90	0.88	-1.65%	216,000
Jun 25, 2026	0.93	0.93	0.91	0.91	0.90	-2.15%	146,500
Jun 24, 2026	0.96	0.96	0.93	0.93	0.92	-2.62%	109,200
Jun 23, 2026	0.96	1.01	0.90	0.96	0.94	-0.52%	402,100
Jun 22, 2026	0.97	0.97	0.95	0.96	0.95	-	89,700
Jun 19, 2026	0.97	0.97	0.96	0.96	0.95	-2.04%	172,200