ValueMax Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	0.95	0.95	0.93	0.94	0.94	-0.53%	30,600
Jul 16, 2026	0.94	0.96	0.94	0.94	0.94	-2.08%	7,400
Jul 15, 2026	0.94	0.96	0.93	0.96	0.96	1.05%	93,300
Jul 14, 2026	0.93	0.95	0.91	0.95	0.95	2.15%	136,300
Jul 13, 2026	0.96	0.96	0.90	0.93	0.93	-3.12%	208,200
Jul 10, 2026	0.96	0.98	0.95	0.96	0.96	-	443,500
Jul 9, 2026	0.94	0.97	0.94	0.96	0.96	2.67%	206,200
Jul 8, 2026	0.93	0.94	0.93	0.94	0.94	0.54%	13,700
Jul 7, 2026	0.94	0.96	0.93	0.93	0.93	-0.53%	222,300
Jul 6, 2026	0.93	0.95	0.91	0.94	0.94	0.54%	112,600
Jul 3, 2026	0.88	0.93	0.88	0.93	0.93	6.90%	174,600
Jul 2, 2026	0.88	0.89	0.87	0.87	0.87	-0.57%	143,000
Jul 1, 2026	0.89	0.89	0.87	0.88	0.88	-1.69%	266,900
Jun 30, 2026	0.86	0.89	0.86	0.89	0.89	3.49%	936,300
Jun 29, 2026	0.89	0.89	0.85	0.86	0.86	-3.91%	344,500
Jun 26, 2026	0.91	0.91	0.89	0.90	0.90	-1.65%	216,000
Jun 25, 2026	0.93	0.93	0.91	0.91	0.91	-2.15%	146,500
Jun 24, 2026	0.96	0.96	0.93	0.93	0.93	-2.62%	109,200
Jun 23, 2026	0.96	1.01	0.90	0.96	0.96	-0.52%	402,100
Jun 22, 2026	0.97	0.97	0.95	0.96	0.96	-	89,700
Jun 19, 2026	0.97	0.97	0.96	0.96	0.96	-2.04%	172,200
Jun 18, 2026	0.98	0.99	0.95	0.98	0.98	-0.51%	595,200
Jun 17, 2026	0.97	0.99	0.97	0.99	0.99	1.55%	398,000
Jun 16, 2026	0.98	0.98	0.96	0.97	0.97	-0.51%	133,900
Jun 15, 2026	0.98	0.98	0.96	0.98	0.98	-	120,400
Jun 12, 2026	0.97	0.98	0.96	0.98	0.98	1.56%	175,300
Jun 11, 2026	0.98	0.98	0.95	0.96	0.96	-2.54%	202,500
Jun 10, 2026	0.96	0.99	0.94	0.99	0.99	3.68%	95,000
Jun 9, 2026	0.95	0.97	0.95	0.95	0.95	0.53%	400,400
Jun 8, 2026	0.97	0.97	0.95	0.95	0.95	-4.06%	752,000
Jun 5, 2026	0.97	0.99	0.97	0.99	0.99	1.55%	261,500
Jun 4, 2026	0.96	0.98	0.96	0.97	0.97	1.04%	153,700
Jun 3, 2026	0.96	0.97	0.96	0.96	0.96	-0.52%	30,600
Jun 2, 2026	0.97	0.97	0.96	0.97	0.97	0.52%	87,800
May 29, 2026	0.95	0.98	0.95	0.96	0.96	0.52%	294,700
May 28, 2026	0.99	0.99	0.96	0.96	0.96	-2.05%	251,200
May 26, 2026	1.00	1.00	0.95	0.98	0.98	-1.52%	746,500
May 25, 2026	1.00	1.01	0.99	0.99	0.99	1.54%	162,200
May 22, 2026	1.00	1.00	0.98	0.98	0.98	-	49,600
May 21, 2026	0.99	1.00	0.98	0.98	0.98	-	246,000
May 20, 2026	1.00	1.00	0.97	0.98	0.98	-2.01%	325,200
May 19, 2026	1.00	1.02	0.99	1.00	1.00	-0.50%	209,200
May 18, 2026	1.01	1.01	0.99	1.00	1.00	-1.96%	246,900
May 15, 2026	1.04	1.05	1.01	1.02	1.02	-1.92%	547,400
May 14, 2026	1.06	1.07	1.04	1.04	1.04	-1.89%	635,500
May 13, 2026	1.10	1.10	1.06	1.06	1.06	-3.64%	418,800
May 12, 2026	1.09	1.11	1.07	1.10	1.10	1.85%	399,900
May 11, 2026	1.09	1.10	1.05	1.08	1.08	0.93%	714,500
May 8, 2026	1.09	1.09	1.07	1.07	1.07	-1.83%	178,200
May 7, 2026	1.08	1.09	1.07	1.09	1.09	1.57%	95,000