VerticalScope Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	2.65	2.75	2.65	2.66	2.66	-1.85%	1,051
Apr 30, 2026	2.64	2.72	2.61	2.71	2.71	1.88%	18,676
Apr 29, 2026	2.73	2.73	2.66	2.66	2.66	-2.21%	2,323
Apr 28, 2026	2.60	2.72	2.60	2.72	2.72	-2.86%	6,715
Apr 27, 2026	2.80	2.80	2.60	2.80	2.80	-1.41%	18,231
Apr 24, 2026	2.84	2.84	2.84	2.84	2.84	-	3,001
Apr 23, 2026	2.79	2.84	2.77	2.84	2.84	-	8,119
Apr 22, 2026	2.83	2.85	2.78	2.84	2.84	0.35%	6,164
Apr 21, 2026	2.80	2.85	2.80	2.83	2.83	1.43%	5,900
Apr 20, 2026	2.84	2.86	2.79	2.79	2.79	-0.36%	4,696
Apr 17, 2026	2.86	2.86	2.80	2.80	2.80	-2.10%	7,100
Apr 16, 2026	2.80	2.87	2.80	2.86	2.86	-2.72%	3,366
Apr 15, 2026	2.79	2.95	2.79	2.94	2.94	7.30%	24,300
Apr 14, 2026	2.81	2.88	2.74	2.74	2.74	-1.79%	21,000
Apr 13, 2026	2.93	2.93	2.67	2.79	2.79	-0.36%	25,500
Apr 10, 2026	2.80	2.80	2.60	2.80	2.80	-	18,295
Apr 9, 2026	2.75	2.80	2.70	2.80	2.80	-3.11%	12,055
Apr 8, 2026	2.90	2.97	2.89	2.89	2.89	5.09%	1,144
Apr 7, 2026	2.85	2.89	2.75	2.75	2.75	-3.85%	1,500
Apr 6, 2026	2.83	2.90	2.83	2.86	2.86	-1.38%	15,400
Apr 2, 2026	2.71	2.91	2.71	2.90	2.90	1.75%	8,375
Apr 1, 2026	2.90	2.91	2.84	2.85	2.85	-1.72%	9,397
Mar 31, 2026	2.90	2.91	2.90	2.90	2.90	-	10,400
Mar 30, 2026	2.89	2.90	2.89	2.90	2.90	1.05%	1,551
Mar 27, 2026	2.95	2.95	2.87	2.87	2.87	-4.01%	200
Mar 26, 2026	2.95	2.99	2.95	2.99	2.99	1.36%	1,900
Mar 25, 2026	2.87	2.95	2.87	2.95	2.95	-	1,542
Mar 24, 2026	2.99	2.99	2.87	2.95	2.95	-1.67%	5,670
Mar 23, 2026	3.00	3.00	3.00	3.00	3.00	-	230
Mar 20, 2026	2.98	3.07	2.97	3.00	3.00	2.04%	8,906
Mar 19, 2026	3.03	3.04	2.94	2.94	2.94	-2.97%	4,728
Mar 18, 2026	3.06	3.10	3.03	3.03	3.03	-0.66%	11,700
Mar 17, 2026	3.06	3.20	3.05	3.05	3.05	-3.17%	8,232
Mar 16, 2026	3.10	3.15	3.10	3.15	3.15	1.29%	7,346
Mar 13, 2026	3.18	3.18	3.03	3.11	3.11	0.32%	4,229
Mar 12, 2026	3.08	3.10	3.08	3.10	3.10	0.32%	9,799
Mar 11, 2026	3.17	3.17	3.08	3.09	3.09	3.00%	5,900
Mar 10, 2026	2.81	3.15	2.81	3.00	3.00	-3.23%	27,950
Mar 9, 2026	3.34	3.34	3.10	3.10	3.10	-11.17%	24,502
Mar 6, 2026	3.01	3.49	3.01	3.49	3.49	10.79%	50,690
Mar 5, 2026	3.02	3.16	2.99	3.15	3.15	-0.63%	12,305
Mar 4, 2026	2.93	3.17	2.78	3.17	3.17	13.21%	43,150
Mar 3, 2026	2.61	2.83	2.60	2.80	2.80	-3.11%	17,743
Mar 2, 2026	2.83	2.94	2.72	2.89	2.89	5.09%	32,900
Feb 27, 2026	2.46	2.78	2.44	2.75	2.75	1.10%	30,662
Feb 26, 2026	2.70	2.75	2.67	2.72	2.72	0.37%	26,084
Feb 25, 2026	2.51	2.71	2.50	2.71	2.71	5.86%	21,176
Feb 24, 2026	2.56	2.56	2.56	2.56	2.56	-	1,753
Feb 23, 2026	2.44	2.56	2.40	2.56	2.56	0.79%	9,501
Feb 20, 2026	2.58	2.58	2.52	2.54	2.54	1.60%	7,500