VRFabric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	2.52	2.52	2.52	2.52	2.52	-	762
Jul 27, 2026	2.54	2.54	2.52	2.52	2.52	-	500
Jul 24, 2026	2.52	2.62	2.50	2.52	2.52	-1.56%	2,813
Jul 23, 2026	2.56	2.60	2.54	2.56	2.56	-5.88%	6,447
Jul 22, 2026	2.68	2.76	2.68	2.72	2.72	7.09%	708
Jul 20, 2026	2.54	2.54	2.54	2.54	2.54	-0.78%	1,522
Jul 17, 2026	2.62	2.62	2.56	2.56	2.56	-7.91%	1,290
Jul 16, 2026	2.76	2.78	2.62	2.78	2.78	0.72%	1,000
Jul 15, 2026	2.66	2.76	2.66	2.76	2.76	5.34%	1,050
Jul 14, 2026	2.60	2.62	2.60	2.62	2.62	1.55%	41
Jul 13, 2026	2.48	2.58	2.48	2.58	2.58	4.88%	1,130
Jul 10, 2026	2.62	2.64	2.46	2.46	2.46	-6.11%	2,642
Jul 9, 2026	2.56	2.62	2.54	2.62	2.62	-	540
Jul 8, 2026	2.60	2.68	2.58	2.62	2.62	-2.96%	1,960
Jul 7, 2026	2.78	2.78	2.56	2.70	2.70	-3.57%	539
Jul 6, 2026	2.70	2.80	2.70	2.80	2.80	3.70%	1,502
Jul 3, 2026	2.60	2.70	2.60	2.70	2.70	2.27%	1,011
Jul 2, 2026	2.62	2.64	2.62	2.64	2.64	0.76%	1,066
Jul 1, 2026	2.58	2.62	2.58	2.62	2.62	-0.76%	85
Jun 30, 2026	2.64	2.64	2.64	2.64	2.64	-0.75%	15
Jun 29, 2026	2.66	2.66	2.66	2.66	2.66	5.56%	15
Jun 26, 2026	2.70	2.70	2.52	2.52	2.52	-6.67%	5,352
Jun 25, 2026	2.70	2.70	2.70	2.70	2.70	-	15
Jun 24, 2026	2.78	2.78	2.66	2.70	2.70	-2.88%	2,515
Jun 23, 2026	2.78	2.78	2.78	2.78	2.78	-	15
Jun 22, 2026	2.78	2.78	2.78	2.78	2.78	-	10
Jun 19, 2026	2.78	2.78	2.78	2.78	2.78	-	20
Jun 18, 2026	2.86	2.86	2.68	2.78	2.78	-3.47%	2,243
Jun 17, 2026	2.78	2.88	2.68	2.88	2.88	4.35%	1,082
Jun 16, 2026	2.82	2.82	2.64	2.76	2.76	-2.82%	2,701
Jun 15, 2026	2.66	2.84	2.66	2.84	2.84	2.90%	361
Jun 12, 2026	2.72	2.76	2.72	2.76	2.76	1.47%	1,086
Jun 11, 2026	2.72	2.72	2.64	2.72	2.72	1.49%	819
Jun 10, 2026	2.76	2.76	2.58	2.68	2.68	-4.29%	9,163
Jun 9, 2026	2.72	2.82	2.66	2.80	2.80	-0.71%	1,916
Jun 8, 2026	2.76	2.86	2.66	2.82	2.82	0.71%	3,320
Jun 5, 2026	2.86	2.86	2.52	2.80	2.80	-1.41%	6,715
Jun 3, 2026	2.92	2.96	2.72	2.84	2.84	0.71%	16,640
Jun 2, 2026	3.00	3.10	2.78	2.82	2.82	-9.03%	17,138
Jun 1, 2026	3.46	3.62	2.90	3.10	3.10	-15.30%	17,422
May 29, 2026	3.50	3.66	3.48	3.66	3.66	0.55%	1,637
May 28, 2026	3.48	3.64	3.48	3.64	3.64	1.11%	902
May 27, 2026	3.60	3.60	3.50	3.60	3.60	4.65%	132
May 26, 2026	3.62	3.62	3.44	3.44	3.44	-1.71%	851
May 25, 2026	3.64	3.64	3.50	3.50	3.50	-3.31%	2,707
May 22, 2026	3.70	3.70	3.58	3.62	3.62	-1.63%	431
May 21, 2026	3.68	3.68	3.68	3.68	3.68	-	1,975
May 20, 2026	3.60	3.70	3.50	3.68	3.68	-1.60%	884
May 19, 2026	3.70	3.76	3.70	3.74	3.74	1.08%	309
May 18, 2026	3.60	3.76	3.54	3.70	3.70	7.56%	13,434