Velan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	14.37	14.50	14.30	14.50	-	2.11%	4,687
Jan 28, 2026	14.70	14.76	13.61	14.20	14.20	-4.18%	27,505
Jan 27, 2026	15.10	15.10	14.55	14.82	14.82	-1.85%	2,457
Jan 26, 2026	15.32	15.32	15.00	15.10	15.10	-1.50%	2,594
Jan 23, 2026	15.08	15.34	14.95	15.33	15.33	2.13%	9,728
Jan 22, 2026	15.50	15.50	15.00	15.01	15.01	-2.85%	8,806
Jan 21, 2026	14.95	15.45	14.75	15.45	15.45	4.75%	45,819
Jan 20, 2026	14.38	14.77	14.28	14.75	14.75	1.58%	19,455
Jan 19, 2026	14.71	14.73	14.50	14.52	14.52	-1.69%	27,119
Jan 16, 2026	14.99	14.99	14.16	14.77	14.77	-0.87%	94,937
Jan 15, 2026	15.94	15.95	14.01	14.90	14.90	-20.70%	197,451
Jan 14, 2026	19.35	19.35	18.55	18.79	18.79	-2.29%	7,959
Jan 13, 2026	18.71	19.50	18.48	19.23	19.23	2.83%	4,244
Jan 12, 2026	18.74	18.86	18.70	18.70	18.70	-2.09%	1,910
Jan 9, 2026	19.10	19.10	19.10	19.10	19.10	0.53%	505
Jan 8, 2026	18.74	19.00	18.74	19.00	19.00	-0.26%	1,334
Jan 7, 2026	19.00	19.14	19.00	19.05	19.05	0.26%	3,318
Jan 6, 2026	18.30	19.00	18.30	19.00	19.00	1.77%	4,003
Jan 5, 2026	19.00	19.00	18.66	18.67	18.67	-1.53%	3,387
Jan 2, 2026	18.78	18.96	18.50	18.96	18.96	1.66%	1,204
Dec 31, 2025	18.30	18.75	18.30	18.65	18.65	1.30%	3,400
Dec 30, 2025	18.05	18.45	18.02	18.41	18.41	0.44%	3,062
Dec 29, 2025	18.30	19.00	18.30	18.33	18.33	0.16%	2,789
Dec 24, 2025	18.30	18.30	18.30	18.30	18.30	-0.16%	101
Dec 23, 2025	18.53	18.53	18.33	18.33	18.33	-	464
Dec 22, 2025	18.47	18.66	18.30	18.33	18.33	0.33%	1,848
Dec 19, 2025	18.50	18.50	18.27	18.27	18.27	-1.35%	500
Dec 18, 2025	18.57	18.75	18.50	18.52	18.52	-0.75%	2,979
Dec 17, 2025	18.65	18.70	18.65	18.66	18.66	-0.74%	1,002
Dec 16, 2025	18.81	18.81	18.80	18.80	18.80	0.27%	1,000
Dec 15, 2025	18.29	18.75	18.20	18.75	18.75	2.46%	2,468
Dec 12, 2025	18.15	18.43	18.15	18.30	18.30	-1.08%	1,222
Dec 11, 2025	18.15	18.97	18.15	18.50	18.50	1.98%	5,300
Dec 10, 2025	17.80	18.14	17.80	18.14	18.14	0.55%	473
Dec 9, 2025	17.99	18.04	17.99	18.04	18.04	-0.17%	2,950
Dec 8, 2025	18.24	18.24	18.07	18.07	18.07	-1.23%	2,263
Dec 5, 2025	18.04	18.33	18.00	18.30	18.30	1.70%	3,460
Dec 4, 2025	17.76	17.99	17.75	17.99	17.99	1.07%	1,170
Dec 2, 2025	17.97	17.97	17.80	17.80	17.80	-1.66%	1,008
Dec 1, 2025	18.09	18.10	18.08	18.10	18.10	0.11%	350
Nov 28, 2025	18.00	18.08	17.85	18.08	18.08	1.23%	1,660
Nov 27, 2025	17.86	17.86	17.86	17.86	17.86	-0.11%	498
Nov 26, 2025	17.87	17.88	17.87	17.88	17.88	0.45%	266
Nov 25, 2025	17.87	17.96	17.80	17.80	17.80	0.28%	1,062
Nov 24, 2025	17.80	18.16	17.75	17.75	17.75	-0.28%	3,128
Nov 21, 2025	17.70	17.89	17.50	17.80	17.80	1.71%	2,894
Nov 20, 2025	17.90	17.90	17.50	17.50	17.50	-2.78%	3,480
Nov 19, 2025	18.00	18.06	18.00	18.00	18.00	-0.06%	1,500
Nov 18, 2025	18.00	18.20	18.00	18.01	18.01	0.06%	12,676
Nov 17, 2025	18.00	18.24	17.90	18.00	18.00	0.56%	23,239