Vestand Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	0.33	0.34	0.33	0.34	0.34	-1.45%	99,676
Jan 27, 2026	0.34	0.35	0.33	0.35	0.35	-1.88%	14,057
Jan 26, 2026	0.35	0.35	0.34	0.35	0.35	-3.03%	12,201
Jan 23, 2026	0.34	0.36	0.34	0.36	0.36	3.69%	36,756
Jan 22, 2026	0.35	0.35	0.33	0.35	0.35	-0.03%	43,881
Jan 21, 2026	0.32	0.35	0.32	0.35	0.35	6.03%	68,107
Jan 20, 2026	0.32	0.34	0.31	0.33	0.33	0.58%	73,806
Jan 16, 2026	0.32	0.35	0.31	0.33	0.33	-2.38%	683,778
Jan 15, 2026	0.33	0.34	0.32	0.34	0.34	1.82%	56,105
Jan 14, 2026	0.34	0.35	0.32	0.33	0.33	-2.94%	206,665
Jan 13, 2026	0.32	0.34	0.32	0.34	0.34	5.26%	258,089
Jan 12, 2026	0.31	0.32	0.29	0.32	0.32	14.13%	184,870
Jan 9, 2026	0.28	0.30	0.28	0.28	0.28	2.91%	49,956
Jan 8, 2026	0.30	0.30	0.28	0.28	0.28	-6.18%	253,418
Jan 7, 2026	0.27	0.30	0.27	0.29	0.29	13.60%	329,490
Jan 6, 2026	0.26	0.29	0.26	0.26	0.26	3.20%	514,144
Jan 5, 2026	0.25	0.27	0.25	0.25	0.25	4.17%	292,528
Jan 2, 2026	0.23	0.25	0.23	0.24	0.24	4.71%	256,848
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