Vestand Inc. (VSTD)
NASDAQ: VSTD · Real-Time Price · USD
1.320
-0.110 (-7.69%)
At close: Sep 5, 2025, 4:00 PM
1.370
+0.050 (3.79%)
After-hours: Sep 5, 2025, 5:55 PM EDT
Vestand Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1.40 | 1.41 | 1.28 | 1.32 | 1.32 | -7.69% | 179,277 |
| 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 |
| Jul 18, 2025 | 1.71 | 1.87 | 1.37 | 1.61 | 1.61 | 5.25% | 753,084 |
| Jul 17, 2025 | 1.86 | 1.86 | 1.50 | 1.53 | 1.53 | -8.68% | 205,840 |
| Jul 16, 2025 | 1.99 | 2.02 | 1.67 | 1.67 | 1.67 | -15.66% | 440,476 |
| Jul 15, 2025 | 2.03 | 2.05 | 1.98 | 1.98 | 1.98 | -4.49% | 44,220 |
| Jul 14, 2025 | 2.12 | 2.22 | 1.98 | 2.07 | 2.07 | 3.60% | 58,484 |
| Jul 11, 2025 | 2.38 | 2.38 | 2.00 | 2.00 | 2.00 | -13.11% | 136,076 |
| Jul 10, 2025 | 2.38 | 2.38 | 2.30 | 2.30 | 2.30 | -2.95% | 17,808 |
| Jul 9, 2025 | 2.54 | 2.74 | 2.37 | 2.37 | 2.37 | -9.25% | 110,168 |
| Jul 8, 2025 | 2.75 | 2.75 | 2.62 | 2.62 | 2.62 | 4.47% | 19,256 |
| Jul 7, 2025 | 2.50 | 2.63 | 2.45 | 2.50 | 2.50 | 3.30% | 19,904 |
| Jul 3, 2025 | 2.43 | 2.43 | 2.42 | 2.42 | 2.42 | 2.89% | 2,664 |
| Jul 2, 2025 | 2.33 | 2.36 | 2.33 | 2.36 | 2.36 | -2.81% | 5,988 |
| Jul 1, 2025 | 2.39 | 2.42 | 2.30 | 2.42 | 2.42 | 0.33% | 11,008 |
| Jun 30, 2025 | 2.35 | 2.50 | 2.35 | 2.42 | 2.42 | 2.77% | 8,560 |
| Jun 27, 2025 | 2.23 | 2.36 | 2.23 | 2.35 | 2.35 | - | 25,968 |
| Jun 26, 2025 | 2.27 | 2.35 | 2.25 | 2.35 | 2.35 | - | 24,692 |