Velan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	17.02	17.25	17.01	17.10	17.10	-0.58%	2,800
Oct 22, 2026	17.25	17.25	17.20	17.20	17.20	0.58%	700
Oct 21, 2026	17.25	17.25	17.10	17.10	17.10	-1.16%	1,208
Oct 20, 2026	17.25	17.30	17.25	17.30	17.30	0.29%	165,300
Oct 19, 2026	17.22	17.28	17.22	17.25	17.25	0.58%	1,801
Oct 16, 2026	17.23	17.23	17.15	17.15	17.15	-2.22%	1,258
Oct 15, 2026	17.54	17.54	17.54	17.54	17.54	0.75%	109
Oct 14, 2026	17.00	17.41	17.00	17.41	17.41	2.41%	3,831
Oct 13, 2026	16.99	17.11	16.66	17.00	17.00	-2.80%	1,805
Oct 9, 2026	16.75	17.49	16.75	17.49	17.49	-0.57%	2,585
Oct 8, 2026	17.51	17.60	15.74	17.59	17.59	-5.58%	7,263
Oct 7, 2026	18.60	18.96	18.20	18.63	18.63	-0.37%	6,118
Oct 6, 2026	18.70	18.70	18.70	18.70	18.70	-	520
Oct 2, 2026	18.55	18.70	18.55	18.70	18.70	0.32%	2,601
Oct 1, 2026	18.50	18.64	18.50	18.64	18.64	-0.64%	1,013
Sep 30, 2026	18.38	18.76	18.38	18.76	18.76	2.79%	5,315
Sep 28, 2026	18.25	18.25	18.25	18.25	18.25	-1.30%	100
Sep 25, 2026	18.25	18.49	18.25	18.49	18.49	-	200
Sep 24, 2026	18.49	18.49	18.49	18.49	18.49	2.72%	400
Sep 22, 2026	18.22	18.22	18.00	18.00	18.00	-1.91%	750
Sep 21, 2026	18.24	18.35	18.24	18.35	18.35	0.60%	2,314
Sep 17, 2026	18.24	18.24	18.24	18.24	18.24	0.05%	101
Sep 16, 2026	18.23	18.23	18.23	18.23	18.23	0.55%	100
Sep 11, 2026	18.00	18.13	18.00	18.13	18.13	0.72%	224
Sep 10, 2026	18.00	18.00	18.00	18.00	18.00	0.11%	900
Sep 9, 2026	18.11	18.11	17.85	17.98	17.98	-1.48%	500
Sep 8, 2026	18.26	18.26	18.25	18.25	18.25	-	211
Sep 4, 2026	18.25	18.25	18.25	18.25	18.25	-	200
Sep 3, 2026	18.35	18.35	18.25	18.25	18.25	0.16%	900
Sep 2, 2026	18.09	18.22	18.09	18.22	18.22	-0.16%	250
Sep 1, 2026	18.25	18.40	18.25	18.25	18.25	-1.35%	1,300
Aug 28, 2026	18.50	18.50	18.50	18.50	18.50	-0.54%	39,115
Aug 25, 2026	18.41	18.60	18.41	18.60	18.60	1.53%	10,300
Aug 24, 2026	18.40	18.50	18.32	18.32	18.32	-0.70%	1,996
Aug 21, 2026	18.45	18.45	18.32	18.45	18.45	0.22%	1,240
Aug 20, 2026	18.67	18.68	18.41	18.41	18.41	-0.49%	400
Aug 19, 2026	18.61	18.61	18.39	18.50	18.50	-0.54%	11,751
Aug 18, 2026	18.60	18.60	18.60	18.60	18.60	-1.43%	1,105
Aug 17, 2026	18.87	18.87	18.87	18.87	18.87	-1.26%	205
Aug 14, 2026	19.20	19.20	19.11	19.11	19.11	-0.98%	2,238
Aug 13, 2026	19.00	19.30	19.00	19.30	19.30	1.58%	852
Aug 12, 2026	18.95	19.00	18.95	19.00	19.00	0.26%	1,105
Aug 11, 2026	18.49	19.00	18.49	18.95	18.95	3.67%	4,900
Aug 10, 2026	18.99	19.12	18.26	18.28	18.28	-1.03%	1,899
Aug 7, 2026	18.30	18.47	18.22	18.47	18.47	-0.16%	710
Aug 6, 2026	18.40	18.50	18.30	18.50	18.50	1.65%	2,029
Jul 31, 2026	18.03	18.20	18.00	18.20	18.20	0.28%	34,764
Jul 30, 2026	17.88	18.45	17.88	18.15	18.15	1.51%	2,960
Jul 28, 2026	17.80	18.00	17.80	17.88	17.88	-0.56%	1,716
Jul 27, 2026	17.50	18.00	17.50	17.98	17.98	3.33%	1,231