Vate Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	14.15	14.50	14.15	14.25	14.25	-0.70%	23,774
Feb 10, 2026	14.50	14.50	14.15	14.35	14.35	0.35%	32,365
Feb 9, 2026	14.75	14.75	14.30	14.30	14.30	-	21,851
Feb 6, 2026	14.45	14.65	14.20	14.30	14.30	-2.72%	45,534
Feb 5, 2026	14.45	15.10	14.45	14.70	14.70	3.52%	66,325
Feb 4, 2026	14.25	14.50	14.00	14.20	14.20	-0.35%	58,856
Feb 3, 2026	14.20	14.35	14.20	14.25	14.25	1.06%	29,727
Feb 2, 2026	14.35	14.35	14.00	14.10	14.10	-1.40%	61,031
Jan 30, 2026	14.30	14.75	14.25	14.30	14.30	-1.72%	48,924
Jan 29, 2026	14.65	14.80	14.50	14.55	14.55	-2.02%	81,397
Jan 28, 2026	14.90	15.30	14.50	14.85	14.85	-0.34%	154,570
Jan 27, 2026	15.40	15.50	14.90	14.90	14.90	-3.25%	112,308
Jan 26, 2026	15.50	15.65	15.15	15.40	15.40	-1.28%	169,703
Jan 23, 2026	15.10	15.75	15.10	15.60	15.60	4.70%	356,907
Jan 22, 2026	14.75	15.15	14.75	14.90	14.90	1.02%	103,000
Jan 21, 2026	15.05	15.05	14.70	14.75	14.75	-1.99%	84,145
Jan 20, 2026	15.05	15.05	14.60	15.05	15.05	-0.66%	94,124
Jan 19, 2026	14.90	15.15	14.80	15.15	15.15	3.41%	128,059
Jan 16, 2026	14.70	14.95	14.65	14.65	14.65	0.69%	64,526
Jan 15, 2026	14.70	14.80	14.55	14.55	14.55	-0.68%	53,929
Jan 14, 2026	14.55	14.75	14.55	14.65	14.65	-	66,527
Jan 13, 2026	14.90	14.90	14.35	14.65	14.65	-1.68%	95,096
Jan 12, 2026	14.50	15.00	14.50	14.90	14.90	2.76%	56,574
Jan 9, 2026	14.70	14.70	14.50	14.50	14.50	-1.36%	73,960
Jan 8, 2026	14.75	14.75	14.70	14.70	14.70	-1.67%	13,502
Jan 7, 2026	15.00	15.00	14.75	14.95	14.95	-0.33%	62,240
Jan 6, 2026	14.85	15.40	14.75	15.00	15.00	1.01%	65,100
Jan 5, 2026	14.75	14.90	14.75	14.85	14.85	-1.33%	78,769
Jan 2, 2026	15.35	15.35	15.00	15.05	15.05	-1.95%	40,066
Dec 31, 2025	15.65	15.65	15.30	15.35	15.35	0.99%	73,677
Dec 30, 2025	15.70	15.70	15.05	15.20	15.20	2.01%	66,870
Dec 29, 2025	14.90	15.20	14.80	14.90	14.90	0.34%	21,979
Dec 26, 2025	14.80	14.90	14.65	14.85	14.85	-0.34%	50,735
Dec 24, 2025	15.00	15.00	14.90	14.90	14.90	-1.97%	11,126
Dec 23, 2025	14.90	15.20	14.90	15.20	15.20	1.00%	30,000
Dec 22, 2025	14.95	15.20	14.95	15.05	15.05	0.33%	45,133
Dec 19, 2025	14.90	15.10	14.90	15.00	15.00	0.67%	21,000
Dec 18, 2025	14.80	15.00	14.80	14.90	14.90	-0.67%	33,101
Dec 17, 2025	14.90	15.10	14.90	15.00	15.00	0.33%	19,442
Dec 16, 2025	15.10	15.10	14.80	14.95	14.95	-0.99%	60,862
Dec 15, 2025	15.10	15.20	15.10	15.10	15.10	-1.95%	20,032
Dec 12, 2025	15.30	15.60	14.90	15.40	15.40	-0.96%	83,531
Dec 11, 2025	16.00	16.00	14.70	15.55	15.55	-2.51%	104,035
Dec 10, 2025	15.70	16.90	15.70	15.95	15.95	2.24%	255,093
Dec 9, 2025	15.80	15.80	15.15	15.60	15.60	1.63%	59,973
Dec 8, 2025	15.20	15.60	14.90	15.35	15.35	0.99%	110,974
Dec 5, 2025	14.90	15.20	14.90	15.20	15.20	1.67%	72,399
Dec 4, 2025	15.20	15.20	14.75	14.95	14.95	-1.64%	21,061
Dec 3, 2025	15.15	15.20	15.15	15.20	15.20	-0.65%	32,200
Dec 2, 2025	15.60	15.60	15.20	15.30	15.30	-1.92%	21,463