Velan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	15.41	15.85	15.41	15.85	15.85	2.13%	4,147
Mar 30, 2026	15.78	15.78	15.52	15.52	15.52	-1.46%	720
Mar 27, 2026	15.60	15.90	15.60	15.75	15.75	-1.56%	500
Mar 26, 2026	15.69	16.00	15.60	16.00	16.00	0.63%	3,200
Mar 25, 2026	15.61	15.90	15.61	15.90	15.90	1.92%	200
Mar 24, 2026	15.61	15.61	15.60	15.60	15.60	-0.26%	3,572
Mar 23, 2026	15.76	15.76	15.64	15.64	15.64	-2.25%	220
Mar 20, 2026	15.90	16.00	15.62	16.00	16.00	0.63%	4,200
Mar 19, 2026	15.90	15.90	15.90	15.90	15.90	-1.24%	9,000
Mar 18, 2026	16.20	16.20	16.00	16.10	16.10	-	4,700
Mar 17, 2026	16.10	16.10	16.10	16.10	16.10	-	100
Mar 16, 2026	15.50	16.18	15.50	16.10	16.10	0.63%	1,594
Mar 13, 2026	15.81	16.00	15.61	16.00	16.00	-	6,100
Mar 12, 2026	16.00	16.00	16.00	16.00	16.00	-	4,111
Mar 10, 2026	16.01	16.02	16.00	16.00	16.00	0.79%	2,801
Mar 9, 2026	15.00	16.25	15.00	15.88	15.88	0.79%	6,025
Mar 6, 2026	15.75	15.75	15.75	15.75	15.75	-0.63%	1,600
Mar 5, 2026	15.70	15.85	15.60	15.85	15.85	-0.16%	1,945
Mar 4, 2026	16.00	16.05	15.88	15.88	15.88	-0.78%	6,648
Mar 3, 2026	15.76	16.00	15.75	16.00	16.00	-	5,700
Feb 27, 2026	15.81	16.00	15.74	16.00	16.00	0.69%	2,615
Feb 26, 2026	15.89	15.89	15.89	15.89	15.89	-0.69%	100
Feb 25, 2026	16.00	16.00	16.00	16.00	16.00	0.06%	520
Feb 24, 2026	16.05	16.05	15.99	15.99	15.99	-0.06%	3,400
Feb 23, 2026	15.95	16.05	15.75	16.00	16.00	-0.31%	3,602
Feb 20, 2026	15.91	16.05	15.76	16.05	16.05	0.44%	1,200
Feb 19, 2026	15.89	15.98	15.89	15.98	15.98	-	400
Feb 18, 2026	16.28	16.28	15.94	15.98	15.98	1.98%	5,004
Feb 17, 2026	15.60	15.83	15.27	15.67	15.67	1.49%	2,957
Feb 13, 2026	15.04	15.44	15.04	15.44	15.44	2.66%	1,657
Feb 12, 2026	15.01	15.20	15.00	15.04	15.04	-1.05%	2,200
Feb 11, 2026	14.90	15.20	14.90	15.20	15.20	0.66%	1,933
Feb 10, 2026	15.00	15.10	15.00	15.10	15.10	-	6,001
Feb 9, 2026	15.00	15.10	15.00	15.10	15.10	0.67%	3,185
Feb 6, 2026	15.00	15.10	15.00	15.00	15.00	0.50%	10,710
Feb 5, 2026	15.00	15.01	14.93	14.93	14.93	-0.50%	8,107
Feb 4, 2026	14.97	15.00	14.96	15.00	15.00	1.69%	450
Feb 3, 2026	14.48	14.79	14.48	14.75	14.75	1.03%	26,975
Feb 2, 2026	15.06	15.06	14.41	14.60	14.60	-3.05%	10,997
Jan 30, 2026	14.16	15.06	14.16	15.06	15.06	3.86%	3,400
Jan 29, 2026	14.37	14.50	14.30	14.50	14.50	2.11%	5,492
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