Veken Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	10.99	11.06	10.76	10.84	10.84	-2.08%	21,484,600
Jun 17, 2026	11.26	11.38	11.00	11.07	11.07	-2.21%	24,943,401
Jun 16, 2026	11.29	11.56	10.81	11.32	11.32	2.17%	36,479,100
Jun 15, 2026	10.53	11.15	10.53	11.08	11.08	5.52%	33,418,910
Jun 12, 2026	10.45	10.73	10.13	10.50	10.50	1.65%	30,909,110
Jun 11, 2026	10.51	10.66	10.23	10.33	10.33	-2.18%	27,756,350
Jun 10, 2026	10.73	10.86	10.35	10.56	10.56	-3.30%	33,469,100
Jun 9, 2026	11.09	11.14	10.73	10.92	10.92	-0.18%	27,342,600
Jun 8, 2026	11.00	11.48	10.74	10.94	10.94	-5.12%	31,749,249
Jun 5, 2026	12.10	12.22	11.43	11.53	11.53	-3.35%	45,536,323
Jun 4, 2026	12.06	12.30	11.83	11.93	11.93	-3.56%	31,978,200
Jun 3, 2026	11.98	12.98	11.98	12.37	12.37	1.14%	57,843,600
Jun 2, 2026	12.62	12.79	11.90	12.23	12.23	-2.47%	62,682,080
Jun 1, 2026	11.88	12.54	11.62	12.54	12.54	10.00%	44,382,120
May 29, 2026	11.77	11.80	11.34	11.40	11.40	-3.14%	32,164,911
May 28, 2026	12.20	12.31	11.56	11.77	11.77	-2.65%	35,534,700
May 27, 2026	12.30	12.40	11.88	12.09	12.09	-2.50%	30,233,400
May 26, 2026	12.09	12.50	11.68	12.40	12.40	0.08%	45,907,500
May 25, 2026	13.10	13.30	12.18	12.39	12.39	-5.35%	55,573,911
May 22, 2026	12.42	13.39	12.25	13.09	13.09	4.80%	55,109,000
May 21, 2026	12.75	13.15	12.43	12.49	12.49	-2.04%	53,836,300
May 20, 2026	12.40	12.99	12.01	12.75	12.75	1.27%	51,475,810
May 19, 2026	12.96	12.99	12.23	12.59	12.59	-3.82%	58,451,480
May 18, 2026	13.09	13.56	12.60	13.09	13.09	-4.66%	71,846,490
May 15, 2026	13.41	14.63	13.41	13.73	13.73	3.23%	97,643,320
May 14, 2026	14.40	14.45	13.27	13.30	13.30	-9.40%	78,397,300
May 13, 2026	14.40	15.33	14.01	14.68	14.68	3.23%	100,451,500
May 12, 2026	14.71	14.73	13.68	14.22	14.22	-2.94%	84,564,740
May 11, 2026	15.34	15.60	14.55	14.65	14.65	-4.93%	110,310,600
May 8, 2026	14.98	16.62	14.93	15.41	15.41	1.99%	151,275,300
May 7, 2026	15.00	15.55	14.25	15.11	15.11	0.13%	128,075,500
May 6, 2026	14.85	15.46	14.06	15.09	15.09	1.62%	149,775,600
Apr 30, 2026	14.14	15.42	13.85	14.85	14.85	2.41%	158,723,200
Apr 29, 2026	15.20	15.35	14.12	14.50	14.50	-7.58%	182,024,000
Apr 28, 2026	14.55	15.69	14.55	15.69	15.69	10.03%	75,533,580
Apr 27, 2026	13.43	14.26	12.81	14.26	14.26	10.03%	147,295,700
Apr 24, 2026	11.79	12.96	11.75	12.96	12.96	10.02%	72,565,940
Apr 23, 2026	12.11	12.25	11.62	11.78	11.78	-6.06%	89,844,600
Apr 22, 2026	13.77	14.00	12.28	12.54	12.54	-3.61%	142,263,300
Apr 21, 2026	13.81	13.87	12.65	13.01	13.01	-6.60%	107,652,100
Apr 20, 2026	14.31	15.29	13.63	13.93	13.93	0.22%	136,989,800
Apr 17, 2026	12.22	13.90	12.05	13.90	13.90	9.97%	116,238,000
Apr 16, 2026	11.90	12.70	11.60	12.64	12.64	4.72%	161,335,400
Apr 15, 2026	12.40	13.08	11.78	12.07	12.07	1.51%	188,390,600
Apr 14, 2026	10.81	11.89	10.53	11.89	11.89	9.99%	95,551,400
Apr 13, 2026	9.94	10.81	9.94	10.81	10.81	9.97%	71,396,270
Apr 10, 2026	9.75	10.32	9.50	9.83	9.83	-0.20%	85,637,200
Apr 9, 2026	9.78	9.92	9.05	9.85	9.85	-1.20%	75,242,000
Apr 8, 2026	9.88	10.00	9.50	9.97	9.97	4.07%	57,449,700
Apr 7, 2026	10.00	10.29	9.35	9.58	9.58	0.95%	56,854,670