Vate Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	17.05	19.00	17.05	18.10	18.10	-4.23%	1,293,812
Apr 23, 2026	18.90	18.90	16.80	18.90	18.90	9.88%	2,393,504
Apr 22, 2026	17.20	17.20	17.20	17.20	17.20	9.90%	483,863
Apr 21, 2026	14.55	15.65	14.55	15.65	15.65	9.82%	693,090
Apr 20, 2026	14.55	14.70	14.25	14.25	14.25	-2.40%	52,432
Apr 17, 2026	14.75	14.90	14.60	14.60	14.60	-1.02%	20,223
Apr 16, 2026	14.75	14.95	14.60	14.75	14.75	-	71,110
Apr 15, 2026	14.50	15.00	14.25	14.75	14.75	2.08%	99,679
Apr 14, 2026	14.50	14.80	14.45	14.45	14.45	-0.69%	59,246
Apr 13, 2026	13.75	14.65	13.75	14.55	14.55	6.20%	76,847
Apr 10, 2026	14.10	14.10	13.60	13.70	13.70	-1.79%	38,020
Apr 9, 2026	13.80	14.10	13.80	13.95	13.95	1.09%	56,133
Apr 8, 2026	13.65	13.95	13.65	13.80	13.80	1.10%	42,710
Apr 7, 2026	13.65	13.65	13.45	13.65	13.65	-	44,023
Apr 2, 2026	13.60	13.65	13.50	13.65	13.65	-	29,299
Apr 1, 2026	13.20	13.70	13.20	13.65	13.65	2.63%	30,000
Mar 31, 2026	13.70	13.70	13.25	13.30	13.30	-2.92%	58,190
Mar 30, 2026	13.75	13.75	13.50	13.70	13.70	0.37%	26,190
Mar 27, 2026	14.00	14.05	13.45	13.65	13.65	-1.44%	95,079
Mar 26, 2026	14.65	14.65	13.85	13.85	13.85	-4.81%	129,072
Mar 25, 2026	14.50	14.95	14.50	14.55	14.55	-	105,712
Mar 24, 2026	15.30	15.30	14.35	14.55	14.55	-1.02%	114,341
Mar 23, 2026	14.65	14.95	14.65	14.70	14.70	0.34%	405,043
Mar 20, 2026	13.40	14.65	13.40	14.65	14.65	9.74%	341,806
Mar 19, 2026	13.65	13.90	13.35	13.35	13.35	-2.55%	61,467
Mar 18, 2026	14.00	14.00	13.20	13.70	13.70	-1.79%	59,180
Mar 17, 2026	14.45	14.45	13.85	13.95	13.95	-0.36%	36,302
Mar 16, 2026	14.20	14.20	13.85	14.00	14.00	-	11,532
Mar 13, 2026	13.70	14.15	13.60	14.00	14.00	0.36%	16,089
Mar 12, 2026	14.05	14.05	13.95	13.95	13.95	-2.11%	30,766
Mar 11, 2026	14.00	14.25	13.85	14.25	14.25	4.01%	33,539
Mar 10, 2026	13.85	14.00	13.70	13.70	13.70	-1.44%	57,042
Mar 9, 2026	13.80	13.95	13.00	13.90	13.90	-1.77%	22,118
Mar 6, 2026	14.30	14.30	13.95	14.15	14.15	1.80%	31,863
Mar 5, 2026	13.65	14.00	13.60	13.90	13.90	2.21%	47,215
Mar 4, 2026	13.85	14.05	13.60	13.60	13.60	-2.86%	49,147
Mar 3, 2026	14.10	14.20	14.00	14.00	14.00	-2.10%	41,152
Mar 2, 2026	14.25	14.60	13.85	14.30	14.30	-2.39%	79,601
Feb 26, 2026	14.90	14.90	14.60	14.65	14.65	1.03%	11,600
Feb 25, 2026	14.55	14.75	14.50	14.50	14.50	0.69%	28,845
Feb 24, 2026	14.55	14.55	14.30	14.40	14.40	-0.69%	27,306
Feb 23, 2026	14.15	14.60	14.15	14.50	14.50	1.75%	18,548
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