Visionary Holdings Inc. (GV)
NASDAQ: GV · Real-Time Price · USD
1.120
-0.030 (-2.61%)
Feb 17, 2026, 2:18 PM EST - Market open
Visionary Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 17, 2026 | 1.11 | 1.16 | 1.10 | 1.11 | - | -3.48% | 74,739 |
| Feb 13, 2026 | 1.15 | 1.21 | 1.15 | 1.15 | 1.15 | 0.88% | 9,295 |
| Feb 12, 2026 | 1.21 | 1.21 | 1.14 | 1.14 | 1.14 | -2.56% | 12,674 |
| Feb 11, 2026 | 1.20 | 1.23 | 1.15 | 1.17 | 1.17 | -2.50% | 27,007 |
| Feb 10, 2026 | 1.23 | 1.25 | 1.20 | 1.20 | 1.20 | -0.83% | 10,661 |
| Feb 9, 2026 | 1.19 | 1.22 | 1.19 | 1.21 | 1.21 | - | 13,796 |
| Feb 6, 2026 | 1.15 | 1.23 | 1.14 | 1.21 | 1.21 | 11.01% | 27,268 |
| Feb 5, 2026 | 1.17 | 1.22 | 1.08 | 1.09 | 1.09 | -8.40% | 58,438 |
| Feb 4, 2026 | 1.21 | 1.29 | 1.18 | 1.19 | 1.19 | -2.46% | 119,524 |
| Feb 3, 2026 | 1.23 | 1.28 | 1.20 | 1.22 | 1.22 | -3.17% | 51,894 |
| Feb 2, 2026 | 1.25 | 1.27 | 1.23 | 1.26 | 1.26 | - | 25,169 |
| Jan 30, 2026 | 1.27 | 1.30 | 1.23 | 1.26 | 1.26 | - | 62,413 |
| Jan 29, 2026 | 1.22 | 1.28 | 1.22 | 1.26 | 1.26 | - | 80,647 |
| Jan 28, 2026 | 1.26 | 1.30 | 1.22 | 1.26 | 1.26 | -7.35% | 163,225 |
| Jan 27, 2026 | 1.28 | 1.36 | 1.25 | 1.36 | 1.36 | 5.43% | 175,833 |
| Jan 26, 2026 | 1.22 | 1.30 | 1.21 | 1.29 | 1.29 | 4.88% | 94,284 |
| Jan 23, 2026 | 1.22 | 1.25 | 1.22 | 1.23 | 1.23 | -2.38% | 81,378 |
| Jan 22, 2026 | 1.25 | 1.28 | 1.23 | 1.26 | 1.26 | 0.80% | 55,941 |
| Jan 21, 2026 | 1.23 | 1.26 | 1.22 | 1.25 | 1.25 | 2.46% | 53,561 |
| Jan 20, 2026 | 1.22 | 1.25 | 1.21 | 1.22 | 1.22 | -3.17% | 115,857 |
| Jan 16, 2026 | 1.26 | 1.28 | 1.25 | 1.26 | 1.26 | 0.80% | 91,414 |
| Jan 15, 2026 | 1.59 | 1.59 | 1.25 | 1.25 | 1.25 | -21.38% | 486,507 |
| Jan 14, 2026 | 1.47 | 1.60 | 1.39 | 1.59 | 1.59 | 6.07% | 708,005 |
| Jan 13, 2026 | 1.23 | 1.54 | 1.16 | 1.50 | 1.50 | 21.87% | 881,642 |
| Jan 12, 2026 | 1.15 | 1.23 | 1.15 | 1.23 | 1.23 | -1.60% | 32,499 |
| Jan 9, 2026 | 1.24 | 1.26 | 1.21 | 1.25 | 1.25 | 0.81% | 25,867 |
| Jan 8, 2026 | 1.24 | 1.26 | 1.23 | 1.24 | 1.24 | 0.81% | 27,700 |
| Jan 7, 2026 | 1.23 | 1.24 | 1.22 | 1.23 | 1.23 | 2.50% | 18,870 |
| Jan 6, 2026 | 1.21 | 1.25 | 1.19 | 1.20 | 1.20 | -4.00% | 22,392 |
| Jan 5, 2026 | 1.20 | 1.25 | 1.20 | 1.25 | 1.25 | 4.17% | 24,957 |
| Jan 2, 2026 | 1.21 | 1.21 | 1.18 | 1.20 | 1.20 | 2.56% | 6,442 |
| Dec 31, 2025 | 1.22 | 1.25 | 1.16 | 1.17 | 1.17 | -2.50% | 36,073 |
| Dec 30, 2025 | 1.23 | 1.24 | 1.15 | 1.20 | 1.20 | - | 54,570 |
| Dec 29, 2025 | 1.21 | 1.24 | 1.12 | 1.20 | 1.20 | -1.07% | 46,311 |
| Dec 26, 2025 | 1.24 | 1.25 | 1.21 | 1.21 | 1.21 | -5.23% | 50,212 |
| Dec 24, 2025 | 1.30 | 1.30 | 1.27 | 1.28 | 1.28 | 0.79% | 17,893 |
| Dec 23, 2025 | 1.30 | 1.33 | 1.27 | 1.27 | 1.27 | -2.31% | 33,829 |
| Dec 22, 2025 | 1.27 | 1.35 | 1.27 | 1.30 | 1.30 | 2.36% | 34,907 |
| Dec 19, 2025 | 1.32 | 1.32 | 1.24 | 1.27 | 1.27 | -4.15% | 61,105 |
| Dec 18, 2025 | 1.36 | 1.40 | 1.05 | 1.33 | 1.33 | -2.57% | 198,600 |
| Dec 17, 2025 | 1.38 | 1.40 | 1.36 | 1.36 | 1.36 | -1.45% | 36,695 |
| Dec 16, 2025 | 1.37 | 1.41 | 1.35 | 1.38 | 1.38 | -1.43% | 15,139 |
| Dec 15, 2025 | 1.43 | 1.43 | 1.38 | 1.40 | 1.40 | -2.78% | 59,019 |
| Dec 12, 2025 | 1.48 | 1.48 | 1.44 | 1.44 | 1.44 | -2.51% | 17,614 |
| Dec 11, 2025 | 1.46 | 1.48 | 1.44 | 1.48 | 1.48 | 2.57% | 25,036 |
| Dec 10, 2025 | 1.47 | 1.50 | 1.43 | 1.44 | 1.44 | -4.32% | 54,754 |
| Dec 9, 2025 | 1.54 | 1.57 | 1.45 | 1.51 | 1.51 | -2.27% | 81,123 |
| Dec 8, 2025 | 1.44 | 1.56 | 1.44 | 1.54 | 1.54 | 8.45% | 91,636 |
| Dec 5, 2025 | 1.50 | 1.50 | 1.41 | 1.42 | 1.42 | -2.07% | 30,494 |
| Dec 4, 2025 | 1.47 | 1.48 | 1.41 | 1.45 | 1.45 | -1.36% | 52,079 |