Velan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 22, 2026	15.75	15.76	15.65	15.65	15.65	-1.20%	1,580
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