Velan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	15.89	16.89	15.25	16.89	16.89	4.26%	16,812
Jul 9, 2026	16.01	16.20	16.01	16.20	16.20	-	1,910
Jul 8, 2026	16.03	16.24	16.02	16.20	16.20	0.06%	1,090
Jul 7, 2026	16.18	16.19	16.18	16.19	16.19	-0.06%	600
Jul 6, 2026	16.19	16.20	16.19	16.20	16.20	-0.61%	1,117
Jul 2, 2026	16.32	16.32	16.12	16.30	16.30	-1.21%	937
Jun 30, 2026	16.60	16.75	16.50	16.50	16.50	2.55%	1,500
Jun 25, 2026	16.09	16.09	16.09	16.09	16.09	0.56%	969
Jun 24, 2026	16.41	16.41	16.00	16.00	16.00	-4.19%	995
Jun 23, 2026	17.20	17.20	16.70	16.70	16.70	-2.05%	2,900
Jun 22, 2026	16.64	17.05	16.63	17.05	17.05	0.83%	3,705
Jun 19, 2026	17.00	17.00	16.91	16.91	16.91	4.13%	4,650
Jun 18, 2026	15.99	16.24	15.99	16.24	16.24	1.69%	7,252
Jun 17, 2026	16.00	16.00	15.97	15.97	15.97	-0.19%	500
Jun 16, 2026	16.00	16.04	15.98	16.00	16.00	-	16,169
Jun 15, 2026	15.61	16.00	15.61	16.00	16.00	3.16%	6,202
Jun 12, 2026	15.54	15.54	15.50	15.51	15.51	-1.08%	801
Jun 11, 2026	15.67	15.68	15.16	15.68	15.68	-2.00%	2,047
Jun 10, 2026	15.90	16.00	15.90	16.00	16.00	0.88%	401
Jun 9, 2026	16.16	16.16	15.74	15.86	15.86	-0.81%	10,228
Jun 8, 2026	16.00	16.00	15.99	15.99	15.99	1.52%	400
Jun 5, 2026	15.60	16.00	15.60	15.75	15.75	1.55%	3,683
Jun 3, 2026	15.52	15.52	15.51	15.51	15.51	-0.70%	2,301
Jun 2, 2026	15.62	15.62	15.62	15.62	15.62	0.45%	307
Jun 1, 2026	15.60	15.75	15.55	15.55	15.55	-	4,649
May 29, 2026	15.55	15.55	15.55	15.55	15.55	0.45%	250
May 28, 2026	15.35	15.48	15.35	15.48	15.48	0.58%	8,183
May 27, 2026	15.39	15.39	15.39	15.39	15.39	0.20%	267
May 26, 2026	15.36	15.36	15.36	15.36	15.36	-0.78%	500
May 25, 2026	15.53	15.55	15.48	15.48	15.48	0.52%	906
May 22, 2026	15.57	15.58	15.25	15.40	15.40	-1.09%	9,300
May 20, 2026	15.56	15.57	15.50	15.57	15.57	0.13%	2,560
May 19, 2026	15.73	15.73	15.55	15.55	15.55	-2.51%	593
May 15, 2026	15.95	15.95	15.95	15.95	15.95	1.33%	360
May 14, 2026	15.94	15.94	15.56	15.74	15.74	1.55%	1,210
May 13, 2026	15.50	15.50	15.50	15.50	15.50	-	4,476
May 12, 2026	15.33	15.55	15.33	15.50	15.50	-	511
May 11, 2026	15.39	15.50	15.39	15.50	15.50	-0.13%	12,204
May 8, 2026	15.52	15.52	15.52	15.52	15.52	-0.39%	215
May 7, 2026	15.58	15.58	15.58	15.58	15.58	0.06%	202
May 6, 2026	15.49	15.57	15.49	15.57	15.57	0.45%	8,236
May 5, 2026	15.51	15.51	15.37	15.50	15.50	-	3,450
May 4, 2026	15.50	15.50	15.50	15.50	15.50	1.64%	116
May 1, 2026	14.80	15.30	14.80	15.25	15.25	-0.97%	2,400
Apr 30, 2026	15.20	15.40	15.00	15.40	15.40	2.60%	1,840
Apr 29, 2026	15.14	15.15	15.01	15.01	15.01	-	4,601
Apr 28, 2026	15.15	15.23	14.77	15.01	15.01	-1.83%	3,948
Apr 27, 2026	15.13	15.29	15.00	15.29	15.29	0.20%	2,452
Apr 24, 2026	15.50	15.50	15.00	15.26	15.26	-1.55%	3,864
Apr 23, 2026	15.66	15.66	15.50	15.50	15.50	-0.96%	2,703