VRFabric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 15, 2026	3.48	3.48	3.34	3.44	3.44	-1.71%	6,779
May 14, 2026	3.20	3.50	3.20	3.50	3.50	9.37%	2,101
May 13, 2026	3.32	3.46	3.20	3.20	3.20	-8.57%	2,804
May 12, 2026	3.58	3.58	3.40	3.50	3.50	-1.69%	1,676
May 11, 2026	3.74	3.74	3.46	3.56	3.56	-4.81%	1,742
May 8, 2026	3.80	3.80	3.38	3.74	3.74	-2.60%	10,294
May 7, 2026	3.88	3.92	3.84	3.84	3.84	-1.54%	779
May 6, 2026	4.00	4.00	3.80	3.90	3.90	-5.80%	2,208
May 5, 2026	4.14	4.14	4.14	4.14	4.14	-	5
May 4, 2026	3.84	4.14	3.84	4.14	4.14	2.99%	2,121
Apr 30, 2026	4.02	4.02	3.90	4.02	4.02	-0.50%	168
Apr 29, 2026	4.04	4.04	4.04	4.04	4.04	-0.49%	10
Apr 28, 2026	4.06	4.06	4.06	4.06	4.06	0.50%	10
Apr 27, 2026	3.96	4.04	3.96	4.04	4.04	1.00%	114