Vestand Inc. (VSTD)
NASDAQ: VSTD · Real-Time Price · USD
0.5600
-0.0201 (-3.46%)
At close: Nov 18, 2025, 4:00 PM EST
0.5432
-0.0168 (-3.00%)
Pre-market: Nov 19, 2025, 5:24 AM EST
Vestand Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 20, 2025 | 1.21 | 1.33 | 1.21 | 1.31 | 1.31 | 6.50% | 114,316 |
| Oct 17, 2025 | 1.22 | 1.27 | 1.20 | 1.23 | 1.23 | -4.65% | 140,850 |
| Oct 16, 2025 | 1.38 | 1.38 | 1.29 | 1.29 | 1.29 | 1.57% | 545,610 |
| Oct 15, 2025 | 1.30 | 1.35 | 1.20 | 1.27 | 1.27 | -0.78% | 311,701 |
| Oct 14, 2025 | 1.23 | 1.30 | 1.23 | 1.28 | 1.28 | 0.79% | 78,900 |
| Oct 13, 2025 | 1.28 | 1.36 | 1.26 | 1.27 | 1.27 | -0.78% | 198,036 |
| Oct 10, 2025 | 1.39 | 1.40 | 1.27 | 1.28 | 1.28 | -7.91% | 93,691 |
| Oct 9, 2025 | 1.39 | 1.45 | 1.36 | 1.39 | 1.39 | -4.14% | 62,566 |
| Oct 8, 2025 | 1.34 | 1.49 | 1.34 | 1.45 | 1.45 | 7.41% | 127,206 |
| Oct 7, 2025 | 1.43 | 1.46 | 1.34 | 1.35 | 1.35 | -6.25% | 106,136 |
| Oct 6, 2025 | 1.52 | 1.55 | 1.39 | 1.44 | 1.44 | -7.10% | 208,804 |
| Oct 3, 2025 | 1.53 | 1.57 | 1.50 | 1.55 | 1.55 | 2.65% | 73,982 |
| Oct 2, 2025 | 1.47 | 1.53 | 1.46 | 1.51 | 1.51 | 2.03% | 79,561 |
| Oct 1, 2025 | 1.53 | 1.60 | 1.47 | 1.48 | 1.48 | -8.07% | 193,898 |
| Sep 30, 2025 | 1.64 | 1.70 | 1.57 | 1.61 | 1.61 | -3.01% | 133,850 |
| Sep 29, 2025 | 1.75 | 1.81 | 1.65 | 1.66 | 1.66 | -6.74% | 120,324 |
| Sep 26, 2025 | 1.94 | 2.04 | 1.75 | 1.78 | 1.78 | -3.78% | 421,821 |
| Sep 25, 2025 | 1.92 | 1.92 | 1.84 | 1.85 | 1.85 | -2.12% | 131,154 |
| Sep 24, 2025 | 1.94 | 2.00 | 1.77 | 1.89 | 1.89 | -2.58% | 261,129 |
| Sep 23, 2025 | 1.89 | 2.05 | 1.89 | 1.94 | 1.94 | 2.65% | 524,645 |
| Sep 22, 2025 | 1.81 | 2.00 | 1.80 | 1.89 | 1.89 | 2.16% | 377,380 |
| Sep 19, 2025 | 1.88 | 1.96 | 1.80 | 1.85 | 1.85 | 6.32% | 886,336 |
| Sep 18, 2025 | 1.85 | 1.96 | 1.74 | 1.74 | 1.74 | -0.57% | 5,904,401 |
| Sep 17, 2025 | 1.57 | 1.93 | 1.51 | 1.75 | 1.75 | 13.64% | 3,657,995 |
| Sep 16, 2025 | 1.74 | 1.78 | 1.47 | 1.54 | 1.54 | -17.65% | 825,104 |
| Sep 15, 2025 | 1.98 | 2.20 | 1.82 | 1.87 | 1.87 | -12.21% | 1,564,603 |
| Sep 12, 2025 | 1.92 | 2.35 | 1.80 | 2.13 | 2.13 | 65.12% | 74,289,784 |
| Sep 11, 2025 | 1.19 | 1.30 | 1.19 | 1.29 | 1.29 | 7.50% | 123,722 |
| Sep 10, 2025 | 1.23 | 1.26 | 1.19 | 1.20 | 1.20 | -4.00% | 133,039 |