Valor Energy Inc. (VAI)
NASDAQ: VAI · Real-Time Price · USD
1.980
-0.040 (-1.98%)
Sep 15, 2026, 4:00 PM EDT - Market closed
Valor Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 2.01 | 2.13 | 1.98 | 1.98 | 1.98 | -1.98% | 62,177 |
| Sep 14, 2026 | 2.11 | 2.29 | 2.00 | 2.02 | 2.02 | 1.00% | 32,216 |
| Sep 11, 2026 | 2.01 | 2.07 | 1.96 | 2.00 | 2.00 | -0.50% | 13,541 |
| Sep 10, 2026 | 2.08 | 2.08 | 1.96 | 2.01 | 2.01 | -4.74% | 5,444 |
| Sep 9, 2026 | 2.23 | 2.23 | 1.90 | 2.11 | 2.11 | -3.65% | 36,138 |
| Sep 8, 2026 | 2.22 | 2.40 | 2.12 | 2.19 | 2.19 | -2.67% | 100,977 |
| Sep 4, 2026 | 2.06 | 2.29 | 1.99 | 2.25 | 2.25 | 8.70% | 89,437 |
| Sep 3, 2026 | 2.01 | 2.14 | 1.87 | 2.07 | 2.07 | 2.48% | 139,203 |
| Sep 2, 2026 | 1.70 | 2.08 | 1.64 | 2.02 | 2.02 | 18.82% | 165,854 |
| Sep 1, 2026 | 1.58 | 1.74 | 1.56 | 1.70 | 1.70 | 1.19% | 19,364 |
| Aug 31, 2026 | 1.72 | 1.72 | 1.58 | 1.68 | 1.68 | -1.75% | 24,438 |
| Aug 28, 2026 | 1.86 | 1.86 | 1.60 | 1.71 | 1.71 | -7.57% | 38,289 |
| Aug 27, 2026 | 1.78 | 1.87 | 1.71 | 1.85 | 1.85 | 5.11% | 83,166 |
| Aug 26, 2026 | 1.65 | 1.96 | 1.55 | 1.76 | 1.76 | 13.55% | 733,799 |
| Aug 25, 2026 | 1.45 | 1.58 | 1.42 | 1.55 | 1.55 | 8.39% | 60,788 |
| Aug 24, 2026 | 1.44 | 1.52 | 1.33 | 1.43 | 1.43 | -2.05% | 71,174 |
| Aug 21, 2026 | 1.32 | 1.57 | 1.32 | 1.46 | 1.46 | 8.15% | 87,134 |
| Aug 20, 2026 | 1.41 | 1.42 | 1.33 | 1.35 | 1.35 | -4.93% | 37,780 |
| Aug 19, 2026 | 1.40 | 1.50 | 1.38 | 1.42 | 1.42 | -1.39% | 47,330 |
| Aug 18, 2026 | 1.46 | 1.63 | 1.34 | 1.44 | 1.44 | -4.00% | 100,575 |
| Aug 17, 2026 | 1.63 | 1.67 | 1.49 | 1.50 | 1.50 | -8.54% | 176,972 |
| Aug 14, 2026 | 1.59 | 1.68 | 1.55 | 1.64 | 1.64 | -1.80% | 68,503 |
| Aug 13, 2026 | 1.55 | 1.69 | 1.40 | 1.67 | 1.67 | 4.37% | 150,295 |
| Aug 12, 2026 | 1.58 | 1.74 | 1.45 | 1.60 | 1.60 | -13.04% | 536,915 |
| Aug 11, 2026 | 1.90 | 1.93 | 1.43 | 1.84 | 1.84 | 22.67% | 36,339,139 |
| Aug 10, 2026 | 1.51 | 1.55 | 1.40 | 1.50 | 1.50 | -3.23% | 7,213 |
| Aug 7, 2026 | 1.40 | 1.56 | 1.35 | 1.55 | 1.55 | 8.39% | 11,932 |
| Aug 6, 2026 | 1.45 | 1.59 | 1.43 | 1.43 | 1.43 | -1.38% | 26,837 |
| Aug 5, 2026 | 1.41 | 1.45 | 1.41 | 1.45 | 1.45 | 5.07% | 2,796 |
| Aug 4, 2026 | 1.33 | 1.44 | 1.33 | 1.38 | 1.38 | -4.83% | 15,200 |
| Aug 3, 2026 | 1.32 | 1.45 | 1.31 | 1.45 | 1.45 | 6.62% | 13,610 |
| Jul 31, 2026 | 1.38 | 1.41 | 1.36 | 1.36 | 1.36 | -4.90% | 5,175 |
| Jul 30, 2026 | 1.43 | 1.44 | 1.31 | 1.43 | 1.43 | 3.62% | 6,964 |
| Jul 29, 2026 | 1.43 | 1.46 | 1.32 | 1.38 | 1.38 | -6.12% | 9,440 |
| Jul 28, 2026 | 1.43 | 1.50 | 1.39 | 1.47 | 1.47 | 2.80% | 11,634 |
| Jul 27, 2026 | 1.35 | 1.49 | 1.35 | 1.43 | 1.43 | 7.52% | 13,391 |
| Jul 24, 2026 | 1.42 | 1.54 | 1.28 | 1.33 | 1.33 | -6.99% | 45,961 |
| Jul 23, 2026 | 1.38 | 1.44 | 1.21 | 1.43 | 1.43 | 0.70% | 27,052 |
| Jul 22, 2026 | 1.24 | 1.51 | 1.24 | 1.42 | 1.42 | 7.58% | 93,110 |
| Jul 21, 2026 | 1.29 | 1.38 | 1.20 | 1.32 | 1.32 | -2.22% | 80,235 |
| Jul 20, 2026 | 1.15 | 1.50 | 1.14 | 1.35 | 1.35 | 3.05% | 7,808,853 |
| Jul 17, 2026 | 1.22 | 1.31 | 1.21 | 1.31 | 1.31 | 4.80% | 149,425 |
| Jul 16, 2026 | 1.23 | 1.30 | 1.23 | 1.25 | 1.25 | -6.72% | 2,372 |
| Jul 15, 2026 | 1.42 | 1.42 | 1.34 | 1.34 | 1.34 | -2.91% | 10,627 |
| Jul 14, 2026 | 1.43 | 1.45 | 1.38 | 1.38 | 1.38 | -4.82% | 14,389 |
| Jul 13, 2026 | 1.46 | 1.46 | 1.32 | 1.45 | 1.45 | -3.33% | 1,741 |
| Jul 10, 2026 | 1.40 | 1.50 | 1.32 | 1.50 | 1.50 | 4.17% | 22,024 |
| Jul 9, 2026 | 1.43 | 1.47 | 1.31 | 1.44 | 1.44 | 0.70% | 59,560 |
| Jul 8, 2026 | 1.38 | 1.50 | 1.35 | 1.43 | 1.43 | 0.70% | 16,085 |
| Jul 7, 2026 | 1.45 | 1.48 | 1.35 | 1.42 | 1.42 | 5.97% | 65,911 |