VNME Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	10.27	10.27	10.27	10.27	10.27	-	9,516
Aug 21, 2026	10.24	10.27	10.24	10.27	10.27	0.39%	16,166
Aug 20, 2026	10.25	10.25	10.23	10.23	10.23	-	10,631
Aug 19, 2026	10.23	10.23	10.23	10.23	10.23	-	100,051
Aug 13, 2026	10.24	10.26	10.23	10.23	10.23	-0.39%	50,725
Aug 11, 2026	10.25	10.27	10.25	10.27	10.27	0.20%	42,020
Aug 10, 2026	10.25	10.25	10.25	10.25	10.25	-	624
Jul 31, 2026	10.24	10.25	10.24	10.25	10.25	-	3,126
Jul 30, 2026	10.24	10.25	10.24	10.25	10.25	0.10%	1,115
Jul 29, 2026	10.24	10.24	10.23	10.24	10.24	-	2,153
Jul 28, 2026	10.24	10.24	10.24	10.24	10.24	0.66%	506
Jul 14, 2026	10.17	10.17	10.17	10.17	10.17	0.03%	622
Jul 8, 2026	10.20	10.20	10.17	10.17	10.17	-0.59%	3,263
Jul 7, 2026	10.22	10.23	10.22	10.23	10.23	0.10%	238
Jul 6, 2026	10.22	10.22	10.18	10.22	10.22	0.10%	2,004
Jul 2, 2026	10.22	10.22	10.18	10.21	10.21	-0.10%	1,383
Jul 1, 2026	10.22	10.22	10.22	10.22	10.22	0.29%	140
Jun 30, 2026	10.22	10.22	10.19	10.19	10.19	0.10%	20,106
Jun 26, 2026	10.22	10.22	10.17	10.18	10.18	-0.20%	619
Jun 24, 2026	10.20	10.20	10.20	10.20	10.20	0.10%	131,141
Jun 17, 2026	10.20	10.20	10.19	10.19	10.19	-0.10%	654
Jun 16, 2026	10.22	10.22	10.20	10.20	10.20	-0.20%	8,672
Jun 15, 2026	10.22	10.22	10.22	10.22	10.22	-	109
Jun 12, 2026	10.22	10.22	10.22	10.22	10.22	0.20%	142
Jun 11, 2026	10.20	10.20	10.20	10.20	10.20	-	35,000
Jun 10, 2026	10.22	10.22	10.20	10.20	10.20	-0.15%	70,182
Jun 9, 2026	10.22	10.22	10.22	10.22	10.22	-0.05%	746
Jun 5, 2026	10.21	10.22	10.21	10.22	10.22	0.20%	5,163
Jun 4, 2026	10.20	10.20	10.20	10.20	10.20	-0.10%	210
Jun 3, 2026	10.21	10.21	10.21	10.21	10.21	0.20%	232
Jun 1, 2026	10.21	10.21	10.19	10.19	10.19	-0.10%	3,117
May 29, 2026	10.19	10.20	10.18	10.20	10.20	0.10%	57,741
May 28, 2026	10.19	10.19	10.19	10.19	10.19	-	129
May 27, 2026	10.18	10.20	10.18	10.19	10.19	0.20%	83,118
May 26, 2026	10.17	10.17	10.17	10.17	10.17	-	2,586
May 22, 2026	10.18	10.18	10.17	10.17	10.17	-	5,100
May 21, 2026	10.17	10.17	10.17	10.17	10.17	-	5,204
May 19, 2026	10.17	10.17	10.17	10.17	10.17	0.10%	3,701
May 14, 2026	10.16	10.16	10.16	10.16	10.16	0.10%	82,176
May 7, 2026	10.15	10.15	10.15	10.15	10.15	0.10%	3,964
May 6, 2026	10.14	10.14	10.14	10.14	10.14	-	75,096
May 5, 2026	10.15	10.15	10.14	10.14	10.14	-	23,679
May 4, 2026	10.14	10.14	10.14	10.14	10.14	0.10%	4,685
May 1, 2026	10.13	10.13	10.13	10.13	10.13	-0.20%	222
Apr 30, 2026	10.15	10.15	10.15	10.15	10.15	0.20%	6,090
Apr 29, 2026	10.13	10.15	10.13	10.13	10.13	-0.20%	139,717
Apr 28, 2026	10.15	10.15	10.13	10.15	10.15	0.20%	4,120
Apr 27, 2026	10.13	10.13	10.12	10.13	10.13	-	10,310
Apr 24, 2026	10.13	10.13	10.13	10.13	10.13	-	2,001
Apr 23, 2026	10.13	10.13	10.13	10.13	10.13	-	6,325