Vestand Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	0.24	0.25	0.22	0.23	0.23	-1.29%	359,313
Dec 30, 2025	0.23	0.26	0.23	0.23	0.23	-7.19%	389,184
Dec 29, 2025	0.24	0.27	0.22	0.25	0.25	10.71%	2,474,303
Dec 26, 2025	0.22	0.24	0.22	0.23	0.23	0.18%	464,601
Dec 24, 2025	0.22	0.23	0.22	0.23	0.23	2.45%	178,726
Dec 23, 2025	0.26	0.38	0.21	0.22	0.22	-12.27%	5,041,991
Dec 22, 2025	0.22	0.26	0.20	0.25	0.25	15.03%	997,156
Dec 19, 2025	0.26	0.26	0.20	0.22	0.22	-16.40%	1,226,758
Dec 18, 2025	0.38	0.45	0.25	0.26	0.26	-28.49%	4,080,501
Dec 17, 2025	0.37	0.40	0.35	0.37	0.37	-4.70%	153,499
Dec 16, 2025	0.40	0.40	0.34	0.38	0.38	-4.27%	161,463
Dec 15, 2025	0.43	0.43	0.39	0.40	0.40	0.02%	46,502
Dec 12, 2025	0.45	0.45	0.40	0.40	0.40	-6.10%	68,654
Dec 11, 2025	0.43	0.46	0.43	0.43	0.43	-1.02%	41,212
Dec 10, 2025	0.42	0.46	0.41	0.43	0.43	2.82%	131,938
Dec 9, 2025	0.40	0.42	0.38	0.42	0.42	1.77%	66,062
Dec 8, 2025	0.42	0.43	0.40	0.41	0.41	-12.49%	172,828
Dec 5, 2025	0.49	0.51	0.44	0.47	0.47	-4.47%	85,122
Dec 4, 2025	0.52	0.53	0.49	0.49	0.49	-7.17%	70,186
Dec 3, 2025	0.52	0.53	0.50	0.53	0.53	-2.75%	43,666
Dec 2, 2025	0.52	0.55	0.47	0.55	0.55	0.37%	41,718
Dec 1, 2025	0.55	0.56	0.52	0.54	0.54	-1.72%	68,740
Nov 28, 2025	0.59	0.59	0.54	0.55	0.55	-3.93%	41,621
Nov 26, 2025	0.57	0.59	0.53	0.58	0.58	4.56%	137,943
Nov 25, 2025	0.56	0.57	0.53	0.55	0.55	-5.38%	23,846
Nov 24, 2025	0.56	0.58	0.52	0.58	0.58	11.79%	32,564
Nov 21, 2025	0.47	0.53	0.47	0.52	0.52	3.34%	23,793
Nov 20, 2025	0.57	0.58	0.47	0.50	0.50	-14.23%	121,185
Nov 19, 2025	0.53	0.59	0.53	0.59	0.59	4.77%	45,178
Nov 18, 2025	0.55	0.56	0.52	0.56	0.56	-3.46%	40,748
Nov 17, 2025	0.57	0.58	0.56	0.58	0.58	2.18%	37,664
Nov 14, 2025	0.53	0.57	0.53	0.57	0.57	6.25%	143,322
Nov 13, 2025	0.52	0.56	0.52	0.53	0.53	-0.78%	79,803
Nov 12, 2025	0.54	0.55	0.50	0.54	0.54	7.70%	101,858
Nov 11, 2025	0.51	0.55	0.47	0.50	0.50	-9.16%	195,459
Nov 10, 2025	0.45	0.57	0.40	0.55	0.55	7.82%	7,008,482
Nov 7, 2025	0.55	0.55	0.51	0.51	0.51	-7.01%	135,571
Nov 6, 2025	0.53	0.59	0.52	0.55	0.55	2.62%	286,848
Nov 5, 2025	0.50	0.60	0.50	0.54	0.54	4.37%	540,407
Nov 4, 2025	0.63	0.63	0.45	0.51	0.51	-21.09%	659,900
Nov 3, 2025	0.76	0.80	0.61	0.65	0.65	-16.71%	328,526
Oct 31, 2025	0.89	0.90	0.76	0.78	0.78	-8.25%	232,864
Oct 30, 2025	0.93	0.95	0.85	0.85	0.85	-8.28%	115,983
Oct 29, 2025	1.02	1.02	0.91	0.93	0.93	-12.58%	147,721
Oct 28, 2025	1.07	1.09	1.01	1.06	1.06	-2.75%	155,260
Oct 27, 2025	1.16	1.18	1.05	1.09	1.09	-6.84%	195,930
Oct 24, 2025	1.19	1.21	1.17	1.17	1.17	-1.68%	102,504
Oct 23, 2025	1.18	1.27	1.17	1.19	1.19	-	152,728
Oct 22, 2025	1.20	1.27	1.18	1.19	1.19	-2.46%	133,017
Oct 21, 2025	1.30	1.31	1.22	1.22	1.22	-6.87%	74,426