Verde AgriTech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2025	0.49	0.49	0.46	0.47	0.47	-4.08%	148,550
May 13, 2025	0.47	0.49	0.45	0.49	0.49	4.26%	126,316
May 12, 2025	0.49	0.50	0.44	0.47	0.47	-2.08%	197,206
May 9, 2025	0.48	0.50	0.47	0.48	0.48	-2.04%	129,820
May 8, 2025	0.49	0.50	0.48	0.49	0.49	-	43,618
May 7, 2025	0.47	0.49	0.47	0.49	0.49	5.38%	17,715
May 6, 2025	0.48	0.52	0.47	0.47	0.47	-1.06%	126,602
May 5, 2025	0.47	0.48	0.47	0.47	0.47	-	8,104
May 2, 2025	0.48	0.50	0.46	0.47	0.47	1.08%	115,700
May 1, 2025	0.49	0.53	0.47	0.47	0.47	-3.12%	174,200
Apr 30, 2025	0.50	0.52	0.48	0.48	0.48	-5.88%	139,400
Apr 29, 2025	0.48	0.54	0.48	0.51	0.51	6.25%	179,840
Apr 28, 2025	0.54	0.55	0.48	0.48	0.48	-11.11%	225,610
Apr 25, 2025	0.53	0.57	0.52	0.54	0.54	1.89%	141,200
Apr 24, 2025	0.54	0.57	0.52	0.53	0.53	-1.85%	145,200
Apr 23, 2025	0.56	0.59	0.53	0.54	0.54	-6.90%	146,600
Apr 22, 2025	0.56	0.59	0.53	0.58	0.58	-7.94%	116,000
Apr 21, 2025	0.57	0.63	0.51	0.63	0.63	12.50%	157,500
Apr 17, 2025	0.55	0.62	0.55	0.56	0.56	-1.75%	118,300
Apr 16, 2025	0.56	0.61	0.55	0.57	0.57	-10.94%	167,400
Apr 15, 2025	0.60	0.65	0.55	0.64	0.64	18.52%	153,444
Apr 14, 2025	0.54	0.55	0.52	0.54	0.54	1.89%	28,000
Apr 11, 2025	0.52	0.54	0.52	0.53	0.53	3.92%	34,233
Apr 10, 2025	0.55	0.62	0.50	0.51	0.51	-5.56%	280,548
Apr 9, 2025	0.55	0.57	0.53	0.54	0.54	-1.82%	103,400
Apr 8, 2025	0.59	0.59	0.54	0.55	0.55	-6.78%	149,000
Apr 7, 2025	0.56	0.59	0.54	0.59	0.59	3.51%	42,449
Apr 4, 2025	0.57	0.65	0.56	0.57	0.57	-	129,000
Apr 3, 2025	0.58	0.58	0.56	0.57	0.57	-1.72%	20,500
Apr 2, 2025	0.64	0.64	0.57	0.58	0.58	-7.94%	233,700
Apr 1, 2025	0.65	0.65	0.62	0.63	0.63	-3.08%	81,600
Mar 31, 2025	0.67	0.67	0.65	0.65	0.65	-1.52%	22,200
Mar 28, 2025	0.68	0.68	0.66	0.66	0.66	-1.49%	8,700
Mar 27, 2025	0.66	0.68	0.66	0.67	0.67	-	50,900
Mar 26, 2025	0.65	0.81	0.65	0.67	0.67	-	321,700
Mar 25, 2025	0.64	0.67	0.64	0.67	0.67	3.08%	36,500
Mar 24, 2025	0.69	0.69	0.65	0.65	0.65	-5.80%	49,101
Mar 21, 2025	0.75	0.75	0.58	0.69	0.69	-2.82%	262,627
Mar 20, 2025	0.71	0.73	0.71	0.71	0.71	2.90%	24,000
Mar 19, 2025	0.68	0.81	0.66	0.69	0.69	-	186,400
Mar 18, 2025	0.68	0.71	0.68	0.69	0.69	1.47%	31,546
Mar 17, 2025	0.71	0.73	0.68	0.68	0.68	-1.45%	23,400
Mar 14, 2025	0.68	0.71	0.68	0.69	0.69	2.99%	30,006
Mar 13, 2025	0.70	0.72	0.67	0.67	0.67	-3.60%	61,606
Mar 12, 2025	0.72	0.72	0.69	0.70	0.70	-2.11%	17,134
Mar 11, 2025	0.69	0.78	0.67	0.71	0.71	7.58%	106,820
Mar 10, 2025	0.68	0.68	0.66	0.66	0.66	-	19,000
Mar 7, 2025	0.77	0.77	0.65	0.66	0.66	-8.33%	109,000
Mar 6, 2025	0.66	0.84	0.65	0.72	0.72	12.50%	95,300
Mar 5, 2025	0.70	0.70	0.63	0.64	0.64	-5.88%	198,500