Verde AgriTech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2025	0.51	0.54	0.49	0.49	0.49	-4.90%	225,450
Jun 9, 2025	0.50	0.54	0.48	0.51	0.51	2.00%	173,000
Jun 6, 2025	0.50	0.52	0.50	0.50	0.50	-3.85%	41,110
Jun 5, 2025	0.51	0.52	0.49	0.52	0.52	4.00%	30,320
Jun 4, 2025	0.50	0.51	0.49	0.50	0.50	1.01%	7,700
Jun 3, 2025	0.49	0.51	0.49	0.50	0.50	-6.60%	171,000
Jun 2, 2025	0.50	0.53	0.48	0.53	0.53	3.92%	126,314
May 30, 2025	0.49	0.51	0.49	0.51	0.51	3.03%	55,600
May 29, 2025	0.48	0.50	0.47	0.50	0.50	-	156,100
May 28, 2025	0.47	0.50	0.45	0.50	0.50	4.21%	179,800
May 27, 2025	0.49	0.52	0.47	0.48	0.48	-6.86%	169,831
May 26, 2025	0.51	0.52	0.49	0.51	0.51	-	142,600
May 23, 2025	0.52	0.52	0.49	0.51	0.51	-3.77%	186,524
May 22, 2025	0.47	0.53	0.47	0.53	0.53	3.92%	247,000
May 21, 2025	0.48	0.51	0.48	0.51	0.51	10.27%	77,500
May 20, 2025	0.48	0.51	0.46	0.46	0.46	-4.64%	146,100
May 16, 2025	0.47	0.49	0.46	0.49	0.49	2.11%	146,300
May 15, 2025	0.46	0.49	0.45	0.48	0.48	1.06%	198,400
May 14, 2025	0.49	0.49	0.46	0.47	0.47	-4.08%	213,100
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