VerticalScope Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	3.00	3.15	2.99	3.15	3.15	5.00%	7,300
Sep 2, 2026	3.13	3.13	2.99	3.00	3.00	-3.23%	7,000
Sep 1, 2026	3.00	3.21	3.00	3.10	3.10	3.33%	9,300
Aug 31, 2026	3.05	3.07	3.00	3.00	3.00	-0.99%	8,499
Aug 28, 2026	3.11	3.30	2.76	3.03	3.03	-8.18%	351,206
Aug 27, 2026	3.28	3.30	3.17	3.30	3.30	3.77%	6,841
Aug 26, 2026	3.01	3.19	3.01	3.18	3.18	3.25%	5,100
Aug 25, 2026	3.04	3.09	3.04	3.08	3.08	-	12,530
Aug 24, 2026	2.97	3.09	2.97	3.08	3.08	2.67%	4,420
Aug 21, 2026	3.05	3.09	3.00	3.00	3.00	-1.64%	11,390
Aug 20, 2026	3.12	3.17	3.05	3.05	3.05	-2.24%	23,242
Aug 19, 2026	3.30	3.30	3.10	3.12	3.12	-5.45%	12,027
Aug 18, 2026	3.06	3.30	3.00	3.30	3.30	7.49%	38,810
Aug 17, 2026	2.98	3.09	2.93	3.07	3.07	-0.32%	30,575
Aug 14, 2026	2.80	3.08	2.80	3.08	3.08	18.46%	69,927
Aug 13, 2026	2.60	2.65	2.54	2.60	2.60	1.56%	13,506
Aug 12, 2026	2.57	2.57	2.56	2.56	2.56	-6.23%	2,000
Aug 11, 2026	2.74	2.74	2.73	2.73	2.73	-0.36%	493
Aug 10, 2026	2.60	2.74	2.60	2.74	2.74	5.79%	705
Aug 7, 2026	2.64	2.64	2.59	2.59	2.59	-1.15%	1,410
Aug 6, 2026	2.63	2.70	2.62	2.62	2.62	-0.38%	2,802
Aug 5, 2026	2.63	2.63	2.63	2.63	2.63	4.37%	652
Aug 4, 2026	2.54	2.54	2.52	2.52	2.52	-6.32%	650
Jul 31, 2026	2.60	2.69	2.51	2.69	2.69	3.07%	3,600
Jul 30, 2026	2.45	2.65	2.45	2.61	2.61	-1.14%	10,704
Jul 27, 2026	2.58	2.69	2.58	2.64	2.64	3.53%	2,875
Jul 24, 2026	2.56	2.56	2.55	2.55	2.55	0.79%	7,143
Jul 23, 2026	2.47	2.53	2.47	2.53	2.53	0.80%	12,300
Jul 22, 2026	2.49	2.54	2.49	2.51	2.51	0.80%	5,271
Jul 20, 2026	2.41	2.49	2.41	2.49	2.49	-2.73%	1,576
Jul 17, 2026	2.61	2.61	2.45	2.56	2.56	-4.83%	99,462
Jul 16, 2026	2.59	2.69	2.59	2.69	2.69	6.32%	4,900
Jul 15, 2026	2.61	2.61	2.53	2.53	2.53	-4.53%	9,700
Jul 14, 2026	2.65	2.65	2.62	2.65	2.65	-2.93%	3,270
Jul 13, 2026	2.70	2.73	2.70	2.73	2.73	1.11%	4,260
Jul 10, 2026	2.57	2.70	2.57	2.70	2.70	-0.74%	6,840
Jul 8, 2026	2.68	2.72	2.68	2.72	2.72	2.64%	5,302
Jul 7, 2026	2.69	2.69	2.65	2.65	2.65	-2.57%	500
Jul 6, 2026	2.72	2.72	2.72	2.72	2.72	-1.09%	457
Jul 2, 2026	2.65	2.75	2.65	2.75	2.75	7.00%	7,928
Jun 30, 2026	2.59	2.69	2.57	2.57	2.57	-1.53%	4,200
Jun 29, 2026	2.59	2.72	2.59	2.61	2.61	1.16%	8,800
Jun 26, 2026	2.58	2.60	2.58	2.58	2.58	-2.27%	1,904
Jun 25, 2026	2.70	2.70	2.64	2.64	2.64	-0.38%	1,400
Jun 24, 2026	2.68	2.74	2.65	2.65	2.65	-0.75%	3,762
Jun 23, 2026	2.70	2.73	2.65	2.67	2.67	-1.84%	22,220
Jun 22, 2026	2.68	2.72	2.68	2.72	2.72	1.49%	625
Jun 19, 2026	2.68	2.68	2.68	2.68	2.68	0.75%	100
Jun 18, 2026	2.69	2.71	2.66	2.66	2.66	-1.48%	15,237
Jun 17, 2026	2.72	2.79	2.68	2.70	2.70	-2.88%	23,900