Verde AgriTech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2025	0.51	0.51	0.48	0.48	0.48	-5.88%	10,640
Sep 9, 2025	0.49	0.51	0.49	0.51	0.51	-1.92%	38,900
Sep 8, 2025	0.49	0.52	0.48	0.52	0.52	10.64%	131,400
Sep 5, 2025	0.46	0.47	0.46	0.47	0.47	3.30%	26,000
Sep 4, 2025	0.46	0.48	0.46	0.46	0.46	-	74,300
Sep 3, 2025	0.47	0.47	0.46	0.46	0.46	-1.09%	73,100
Sep 2, 2025	0.47	0.47	0.46	0.46	0.46	-2.13%	16,620
Aug 29, 2025	0.47	0.47	0.47	0.47	0.47	1.08%	12,500
Aug 28, 2025	0.46	0.48	0.46	0.47	0.47	3.33%	23,215
Aug 27, 2025	0.47	0.48	0.45	0.45	0.45	-4.26%	39,200
Aug 26, 2025	0.47	0.48	0.47	0.47	0.47	-	18,600
Aug 25, 2025	0.47	0.49	0.47	0.47	0.47	1.08%	47,700
Aug 22, 2025	0.45	0.49	0.45	0.47	0.47	2.20%	46,700
Aug 21, 2025	0.45	0.46	0.44	0.46	0.46	3.41%	46,540
Aug 20, 2025	0.45	0.46	0.44	0.44	0.44	-2.22%	137,709
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