Vate Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 20, 2026	15.30	15.30	14.80	14.85	14.85	-2.94%	103,247
Jul 17, 2026	15.50	15.85	15.25	15.30	15.30	-3.16%	51,977
Jul 16, 2026	15.75	15.85	15.75	15.80	15.80	-2.47%	15,115
Jul 15, 2026	15.50	16.20	15.50	16.20	16.20	3.18%	47,341
Jul 14, 2026	15.90	15.90	15.45	15.70	15.70	-1.26%	57,648
Jul 13, 2026	16.30	16.30	15.85	15.90	15.90	-2.45%	86,950
Jul 9, 2026	16.75	17.20	16.25	16.30	16.30	-2.69%	140,063
Jul 8, 2026	16.75	17.05	15.95	16.75	16.75	1.21%	137,793
Jul 7, 2026	17.25	17.50	16.50	16.55	16.55	-5.43%	486,810
Jul 6, 2026	16.10	17.50	16.10	17.50	17.50	9.72%	776,886
Jul 3, 2026	15.50	15.95	15.50	15.95	15.95	2.90%	70,113
Jul 2, 2026	15.40	15.50	15.35	15.50	15.50	0.98%	20,528
Jul 1, 2026	15.80	16.10	15.35	15.35	15.35	-1.60%	69,427
Jun 30, 2026	15.40	15.75	15.25	15.60	15.60	0.65%	95,117
Jun 29, 2026	15.55	15.65	15.15	15.50	15.50	-0.96%	144,860
Jun 26, 2026	16.70	16.70	15.50	15.65	15.65	-5.15%	136,652
Jun 25, 2026	17.05	17.20	16.50	16.50	16.50	-3.23%	177,320
Jun 24, 2026	16.30	17.05	16.30	17.05	17.05	3.02%	147,922
Jun 23, 2026	16.50	16.95	16.35	16.55	16.55	-3.78%	415,418
Jun 22, 2026	16.00	17.20	15.85	17.20	17.20	9.90%	671,261
Jun 18, 2026	15.75	15.80	15.50	15.65	15.65	0.32%	33,132
Jun 17, 2026	15.45	15.95	15.30	15.60	15.60	-	41,483
Jun 16, 2026	15.70	15.90	15.15	15.60	15.60	-0.64%	94,791
Jun 15, 2026	15.80	15.95	15.60	15.70	15.70	-0.63%	51,390
Jun 12, 2026	16.10	16.10	15.60	15.80	15.80	2.60%	21,166
Jun 11, 2026	15.45	15.50	15.30	15.40	15.40	-0.96%	37,857
Jun 10, 2026	16.30	16.40	15.50	15.55	15.55	-1.89%	84,135
Jun 9, 2026	16.15	16.20	15.80	15.85	15.85	-1.55%	70,454
Jun 8, 2026	15.15	16.10	15.15	16.10	16.10	0.31%	62,915
Jun 5, 2026	16.25	16.25	16.05	16.05	16.05	-2.73%	103,452
Jun 4, 2026	16.90	16.90	16.35	16.50	16.50	-2.37%	126,528
Jun 3, 2026	16.20	17.00	16.10	16.90	16.90	5.62%	350,174
Jun 2, 2026	16.00	16.45	15.85	16.00	16.00	0.95%	182,452
Jun 1, 2026	15.60	16.00	15.30	15.85	15.85	1.60%	126,565
May 29, 2026	15.85	16.00	15.05	15.60	15.60	1.96%	142,274
May 28, 2026	15.70	15.70	15.25	15.30	15.30	-2.55%	108,174
May 27, 2026	15.60	15.95	15.55	15.70	15.70	0.64%	54,186
May 26, 2026	16.15	16.15	15.60	15.60	15.60	-3.11%	123,582
May 25, 2026	16.25	16.30	16.10	16.10	16.10	-0.62%	76,233
May 22, 2026	16.20	16.60	16.20	16.20	16.20	-0.92%	126,630
May 21, 2026	15.70	16.60	15.60	16.35	16.35	4.81%	147,933
May 20, 2026	15.60	15.80	15.50	15.60	15.60	-	44,117
May 19, 2026	15.70	15.80	15.60	15.60	15.60	-0.64%	26,756