Vestand Inc. (VSTD)
NASDAQ: VSTD · Real-Time Price · USD
1.650
-0.010 (-0.60%)
Sep 30, 2025, 9:33 AM EDT - Market open
Vestand Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 73,841,191 |
| 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 |
| Sep 9, 2025 | 1.25 | 1.31 | 1.17 | 1.25 | 1.25 | 7.76% | 165,322 |
| Sep 8, 2025 | 1.32 | 1.32 | 1.13 | 1.16 | 1.16 | -12.12% | 181,231 |
| Sep 5, 2025 | 1.40 | 1.41 | 1.28 | 1.32 | 1.32 | -7.69% | 179,281 |
| Sep 4, 2025 | 1.49 | 1.50 | 1.37 | 1.43 | 1.43 | -6.54% | 202,716 |
| Sep 3, 2025 | 1.58 | 1.58 | 1.22 | 1.53 | 1.53 | -10.53% | 302,355 |
| Sep 2, 2025 | 1.42 | 1.95 | 1.40 | 1.71 | 1.71 | 34.65% | 2,041,580 |
| Aug 29, 2025 | 1.35 | 1.37 | 1.26 | 1.27 | 1.27 | -5.93% | 69,314 |
| Aug 28, 2025 | 1.32 | 1.38 | 1.31 | 1.35 | 1.35 | 0.75% | 52,411 |
| Aug 27, 2025 | 1.44 | 1.44 | 1.32 | 1.34 | 1.34 | -6.94% | 95,878 |
| Aug 26, 2025 | 1.34 | 1.47 | 1.32 | 1.44 | 1.44 | 10.77% | 97,178 |
| Aug 25, 2025 | 1.48 | 1.50 | 1.30 | 1.30 | 1.30 | -12.75% | 125,350 |
| Aug 22, 2025 | 1.57 | 1.59 | 1.46 | 1.49 | 1.49 | -8.59% | 141,195 |
| Aug 21, 2025 | 1.60 | 1.63 | 1.54 | 1.63 | 1.63 | 4.49% | 52,655 |
| Aug 20, 2025 | 1.59 | 1.62 | 1.55 | 1.56 | 1.56 | -3.11% | 38,137 |
| Aug 19, 2025 | 1.69 | 1.70 | 1.61 | 1.61 | 1.61 | -4.73% | 43,235 |
| Aug 18, 2025 | 1.66 | 1.70 | 1.62 | 1.69 | 1.69 | 1.81% | 73,964 |
| Aug 15, 2025 | 1.71 | 1.71 | 1.64 | 1.66 | 1.66 | -3.49% | 38,569 |
| Aug 14, 2025 | 1.72 | 1.75 | 1.67 | 1.72 | 1.72 | -1.15% | 59,275 |
| Aug 13, 2025 | 1.77 | 1.78 | 1.70 | 1.74 | 1.74 | 0.58% | 68,375 |
| Aug 12, 2025 | 1.70 | 1.78 | 1.66 | 1.73 | 1.73 | 1.76% | 75,432 |
| Aug 11, 2025 | 1.66 | 1.78 | 1.57 | 1.70 | 1.70 | -0.58% | 142,154 |
| Aug 8, 2025 | 1.83 | 1.83 | 1.69 | 1.71 | 1.71 | -3.93% | 153,135 |
| Aug 7, 2025 | 1.85 | 1.90 | 1.76 | 1.78 | 1.78 | -5.82% | 160,905 |
| Aug 6, 2025 | 1.88 | 1.91 | 1.83 | 1.89 | 1.89 | 2.16% | 55,497 |
| Aug 5, 2025 | 1.95 | 2.10 | 1.71 | 1.85 | 1.85 | -11.90% | 556,619 |
| Aug 4, 2025 | 2.07 | 2.13 | 1.63 | 2.10 | 2.10 | 0.48% | 933,496 |
| Aug 1, 2025 | 2.19 | 2.25 | 1.94 | 2.09 | 2.09 | -10.49% | 208,702 |
| Jul 31, 2025 | 2.15 | 2.48 | 1.95 | 2.34 | 2.34 | 6.62% | 704,488 |
| Jul 30, 2025 | 2.11 | 2.22 | 2.05 | 2.19 | 2.19 | -0.14% | 1,673,624 |
| Jul 29, 2025 | 2.12 | 2.22 | 2.03 | 2.19 | 2.19 | 2.33% | 1,634,128 |
| Jul 28, 2025 | 2.13 | 2.14 | 2.01 | 2.14 | 2.14 | 2.78% | 601,424 |
| Jul 25, 2025 | 2.08 | 2.22 | 1.81 | 2.09 | 2.09 | 2.96% | 4,847,320 |
| Jul 24, 2025 | 2.06 | 2.09 | 1.95 | 2.03 | 2.03 | 2.12% | 588,436 |
| Jul 23, 2025 | 1.71 | 2.08 | 1.67 | 1.98 | 1.98 | 16.44% | 253,208 |
| Jul 22, 2025 | 1.67 | 1.75 | 1.66 | 1.70 | 1.70 | 3.53% | 277,424 |
| Jul 21, 2025 | 1.64 | 1.68 | 1.58 | 1.65 | 1.65 | 2.49% | 397,276 |