Vate Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	13.30	13.85	13.25	13.65	-	2.25%	68,899
Sep 29, 2026	13.35	13.40	13.30	13.35	13.35	-1.84%	48,360
Sep 24, 2026	13.75	14.00	13.30	13.60	13.60	-2.51%	106,391
Sep 23, 2026	13.30	14.25	13.30	13.95	13.95	7.31%	206,529
Sep 22, 2026	13.05	13.10	13.00	13.00	13.00	-0.76%	54,037
Sep 21, 2026	13.00	13.10	13.00	13.10	13.10	0.38%	31,555
Sep 18, 2026	13.20	13.20	12.80	13.05	13.05	-1.14%	132,133
Sep 17, 2026	13.25	13.25	13.10	13.20	13.20	-0.38%	25,306
Sep 16, 2026	13.50	13.50	13.25	13.25	13.25	0.76%	28,554
Sep 15, 2026	13.10	13.15	13.10	13.15	13.15	-	8,100
Sep 14, 2026	13.30	13.30	13.15	13.15	13.15	-2.59%	21,100
Sep 11, 2026	13.30	13.50	13.30	13.50	13.50	1.89%	10,100
Sep 10, 2026	13.40	13.40	13.25	13.25	13.25	-1.49%	58,286
Sep 9, 2026	13.15	13.65	13.15	13.45	13.45	-	23,095
Sep 8, 2026	13.55	13.55	13.40	13.45	13.45	-0.74%	38,050
Sep 7, 2026	13.70	13.70	13.55	13.55	13.55	-1.45%	14,385
Sep 4, 2026	13.50	13.80	13.50	13.75	13.75	1.48%	45,760
Sep 3, 2026	13.50	13.60	13.50	13.55	13.55	-0.37%	22,714
Sep 2, 2026	13.50	13.70	13.50	13.60	13.60	-	7,130
Sep 1, 2026	13.60	13.65	13.60	13.60	13.60	-	24,001
Aug 31, 2026	13.60	13.75	13.60	13.60	13.60	0.37%	10,438
Aug 28, 2026	13.70	13.70	13.50	13.55	13.55	0.37%	13,780
Aug 27, 2026	13.45	13.60	13.45	13.50	13.50	0.37%	20,246
Aug 26, 2026	14.00	14.00	13.35	13.45	13.45	0.37%	87,193
Aug 25, 2026	13.40	13.45	13.40	13.40	13.40	-	11,000
Aug 24, 2026	13.40	13.70	13.40	13.40	13.40	-	37,201
Aug 21, 2026	13.60	13.60	13.40	13.40	13.40	-1.83%	44,200
Aug 20, 2026	13.65	13.70	13.65	13.65	13.65	-	28,201
Aug 19, 2026	13.55	13.65	13.55	13.65	13.65	1.11%	2,000
Aug 18, 2026	13.55	14.05	13.50	13.50	13.50	-	51,734
Aug 17, 2026	13.65	13.65	13.50	13.50	13.50	-2.53%	22,103
Aug 14, 2026	13.70	14.00	13.50	13.85	13.85	0.36%	49,268
Aug 13, 2026	13.85	13.85	13.70	13.80	13.80	-0.36%	11,000
Aug 12, 2026	13.85	13.85	13.80	13.85	13.85	0.36%	22,493
Aug 11, 2026	14.05	14.05	13.80	13.80	13.80	-2.47%	8,000
Aug 10, 2026	13.70	14.15	13.55	14.15	14.15	2.54%	63,793
Aug 7, 2026	14.35	14.35	12.95	13.80	13.80	-3.83%	271,617
Aug 6, 2026	14.40	14.40	14.30	14.35	14.35	-0.35%	14,086
Aug 5, 2026	14.35	14.85	14.30	14.40	14.40	0.35%	25,982
Aug 4, 2026	14.30	14.65	14.30	14.35	14.35	0.35%	10,133
Aug 3, 2026	14.10	14.30	14.10	14.30	14.30	-0.69%	4,009
Jul 31, 2026	13.95	14.80	13.95	14.40	14.40	6.27%	34,000
Jul 30, 2026	13.60	13.80	13.55	13.55	13.55	-0.37%	48,000
Jul 29, 2026	14.20	14.20	13.40	13.60	13.60	-4.23%	137,902
Jul 28, 2026	14.50	14.50	14.10	14.20	14.20	-3.40%	50,708
Jul 27, 2026	14.55	14.70	14.55	14.70	14.70	-0.68%	3,000
Jul 24, 2026	14.85	15.05	14.80	14.80	14.80	-	15,007
Jul 23, 2026	15.15	15.15	14.40	14.80	14.80	-2.31%	83,289
Jul 22, 2026	15.05	15.15	14.95	15.15	15.15	1.00%	49,266
Jul 21, 2026	14.85	15.20	14.85	15.00	15.00	1.01%	44,734