Velan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	15.84	15.84	15.83	15.84	15.84	0.44%	600
Apr 20, 2026	15.76	15.77	15.76	15.77	15.77	-1.44%	415
Apr 17, 2026	15.63	16.00	15.61	16.00	16.00	-	2,767
Apr 15, 2026	15.90	16.00	15.90	16.00	16.00	-	758
Apr 14, 2026	15.95	16.00	15.95	16.00	16.00	-	2,459
Apr 13, 2026	15.66	16.00	15.66	16.00	16.00	0.06%	1,531
Apr 10, 2026	15.90	15.99	15.90	15.99	15.99	1.07%	900
Apr 9, 2026	15.75	15.82	15.60	15.82	15.82	0.44%	1,250
Apr 8, 2026	15.90	15.90	15.75	15.75	15.75	0.32%	4,285
Apr 7, 2026	15.54	15.70	15.53	15.70	15.70	-	2,904
Apr 6, 2026	15.69	15.70	15.69	15.70	15.70	-	600
Apr 1, 2026	15.70	15.70	15.70	15.70	15.70	-0.95%	7,430
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