Verde AgriTech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2025	0.45	0.46	0.44	0.44	0.44	-2.22%	98,797
Aug 19, 2025	0.47	0.47	0.45	0.45	0.45	-4.26%	113,900
Aug 18, 2025	0.47	0.47	0.46	0.47	0.47	1.08%	39,821
Aug 15, 2025	0.47	0.47	0.47	0.47	0.47	-	8,000
Aug 14, 2025	0.48	0.49	0.46	0.47	0.47	-3.12%	46,200
Aug 13, 2025	0.48	0.49	0.47	0.48	0.48	-	29,500
Aug 12, 2025	0.47	0.50	0.47	0.48	0.48	1.05%	48,115
Aug 11, 2025	0.48	0.49	0.46	0.48	0.48	-3.06%	152,936
Aug 8, 2025	0.48	0.50	0.48	0.49	0.49	2.08%	73,700
Aug 7, 2025	0.50	0.50	0.48	0.48	0.48	-4.00%	281,900
Aug 6, 2025	0.52	0.54	0.50	0.50	0.50	-3.85%	149,421
Aug 5, 2025	0.51	0.53	0.51	0.52	0.52	1.96%	80,700
Aug 1, 2025	0.53	0.53	0.50	0.51	0.51	-3.77%	40,848
Jul 31, 2025	0.51	0.54	0.51	0.53	0.53	6.00%	84,600
Jul 30, 2025	0.52	0.52	0.50	0.50	0.50	-5.66%	200,310
Jul 29, 2025	0.55	0.55	0.52	0.53	0.53	-	7,914
Jul 28, 2025	0.52	0.55	0.52	0.53	0.53	3.92%	95,522
Jul 25, 2025	0.53	0.54	0.51	0.51	0.51	-3.77%	131,800
Jul 24, 2025	0.54	0.55	0.53	0.53	0.53	-1.85%	216,000
Jul 23, 2025	0.56	0.61	0.53	0.54	0.54	-1.82%	1,009,700
Jul 22, 2025	0.58	0.59	0.55	0.55	0.55	-1.79%	137,800
Jul 21, 2025	0.57	0.58	0.56	0.56	0.56	-1.75%	144,100
Jul 18, 2025	0.60	0.61	0.57	0.57	0.57	-3.39%	163,700
Jul 17, 2025	0.64	0.64	0.59	0.59	0.59	-6.35%	164,600
Jul 16, 2025	0.65	0.71	0.61	0.63	0.63	-1.56%	1,110,600
Jul 15, 2025	0.73	0.75	0.64	0.64	0.64	-16.88%	1,132,016
Jul 14, 2025	0.65	0.79	0.62	0.77	0.77	20.31%	472,900
Jul 11, 2025	0.64	0.68	0.64	0.64	0.64	-	46,700
Jul 10, 2025	0.65	0.65	0.61	0.64	0.64	-3.03%	114,500
Jul 9, 2025	0.71	0.72	0.66	0.66	0.66	-4.35%	99,010
Jul 8, 2025	0.79	0.82	0.69	0.69	0.69	-10.39%	373,500
Jul 7, 2025	0.75	0.84	0.73	0.77	0.77	1.32%	685,400
Jul 4, 2025	0.73	0.78	0.69	0.76	0.76	-	292,722
Jul 3, 2025	0.62	0.79	0.62	0.76	0.76	22.58%	906,236
Jul 2, 2025	0.66	0.70	0.58	0.62	0.62	-7.46%	458,934
Jun 30, 2025	0.60	0.68	0.55	0.67	0.67	11.67%	382,704
Jun 27, 2025	0.53	0.69	0.53	0.60	0.60	15.38%	585,900
Jun 26, 2025	0.53	0.53	0.51	0.52	0.52	1.96%	105,200
Jun 25, 2025	0.55	0.55	0.51	0.51	0.51	-7.27%	258,700
Jun 24, 2025	0.56	0.58	0.55	0.55	0.55	-	32,600
Jun 23, 2025	0.54	0.60	0.53	0.55	0.55	-3.51%	236,028
Jun 20, 2025	0.59	0.61	0.52	0.57	0.57	-6.56%	349,948
Jun 19, 2025	0.50	0.61	0.49	0.61	0.61	27.08%	344,600
Jun 18, 2025	0.54	0.55	0.48	0.48	0.48	-12.73%	283,800
Jun 17, 2025	0.49	0.55	0.49	0.55	0.55	11.11%	168,342
Jun 16, 2025	0.51	0.53	0.48	0.50	0.50	-2.94%	199,500
Jun 13, 2025	0.50	0.55	0.50	0.51	0.51	-5.56%	80,800
Jun 12, 2025	0.50	0.55	0.50	0.54	0.54	1.89%	272,000
Jun 11, 2025	0.48	0.54	0.48	0.53	0.53	9.28%	150,038
Jun 10, 2025	0.51	0.54	0.49	0.49	0.49	-4.90%	225,500