Veken Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	8.21	8.46	7.97	7.99	-	-5.56%	11,972,900
Jul 10, 2026	8.51	8.67	8.41	8.46	8.46	-0.47%	20,036,192
Jul 9, 2026	8.47	8.60	8.10	8.50	8.50	1.07%	23,974,900
Jul 8, 2026	8.90	8.90	8.39	8.41	8.41	-4.97%	25,237,400
Jul 7, 2026	9.07	9.33	8.76	8.85	8.85	-2.43%	22,513,540
Jul 6, 2026	9.32	9.53	9.07	9.07	9.07	-2.89%	28,215,700
Jul 3, 2026	9.70	9.75	9.33	9.34	9.34	-2.71%	26,261,900
Jul 2, 2026	9.56	10.36	9.50	9.60	9.60	-0.93%	35,708,500
Jul 1, 2026	9.87	10.03	9.62	9.69	9.69	-3.00%	35,706,900
Jun 30, 2026	9.89	10.18	9.63	9.99	9.99	3.10%	40,094,159
Jun 29, 2026	10.39	10.40	9.60	9.69	9.69	-8.84%	63,056,155
Jun 26, 2026	11.81	11.82	10.63	10.63	10.63	-9.99%	57,089,801
Jun 25, 2026	10.74	11.81	10.47	11.81	11.81	9.96%	43,898,008
Jun 24, 2026	10.79	10.95	10.41	10.74	10.74	-0.92%	24,552,761
Jun 23, 2026	10.61	11.28	10.61	10.84	10.84	0.28%	30,736,888
Jun 22, 2026	10.90	10.90	10.37	10.81	10.81	-0.28%	29,060,200
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