Vestand Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	0.40	0.43	0.39	0.41	0.41	-1.16%	28,683
May 12, 2026	0.38	0.42	0.36	0.41	0.41	5.50%	78,208
May 11, 2026	0.39	0.39	0.37	0.39	0.39	0.69%	44,819
May 8, 2026	0.38	0.39	0.37	0.39	0.39	4.62%	22,113
May 7, 2026	0.37	0.39	0.37	0.37	0.37	0.11%	37,478
May 6, 2026	0.37	0.38	0.36	0.37	0.37	3.02%	23,647
May 5, 2026	0.36	0.37	0.36	0.36	0.36	-3.22%	8,693
May 4, 2026	0.33	0.41	0.33	0.37	0.37	2.73%	42,346
May 1, 2026	0.37	0.37	0.35	0.36	0.36	-2.29%	35,858
Apr 30, 2026	0.41	0.41	0.37	0.37	0.37	-9.32%	47,886
Apr 29, 2026	0.43	0.43	0.41	0.41	0.41	-4.89%	26,871
Apr 28, 2026	0.45	0.45	0.41	0.43	0.43	-0.32%	35,668
Apr 27, 2026	0.45	0.46	0.43	0.43	0.43	-1.21%	71,974
Apr 24, 2026	0.45	0.45	0.44	0.44	0.44	-3.89%	21,832
Apr 23, 2026	0.44	0.46	0.41	0.46	0.46	3.76%	144,080
Apr 22, 2026	0.42	0.44	0.41	0.44	0.44	3.44%	55,867
Apr 21, 2026	0.37	0.42	0.37	0.42	0.42	6.18%	57,316
Apr 20, 2026	0.38	0.40	0.38	0.40	0.40	8.03%	64,234
Apr 17, 2026	0.39	0.40	0.36	0.37	0.37	-0.80%	30,833
Apr 16, 2026	0.38	0.38	0.35	0.37	0.37	4.80%	71,180
Apr 15, 2026	0.31	0.38	0.31	0.36	0.36	14.03%	216,120
Apr 14, 2026	0.31	0.31	0.31	0.31	0.31	0.42%	34,035
Apr 13, 2026	0.29	0.31	0.29	0.31	0.31	0.45%	66,222
Apr 10, 2026	0.31	0.33	0.30	0.31	0.31	-3.10%	42,447
Apr 9, 2026	0.31	0.35	0.30	0.32	0.32	0.60%	73,674
Apr 8, 2026	0.27	0.32	0.26	0.32	0.32	8.85%	96,142
Apr 7, 2026	0.27	0.30	0.26	0.29	0.29	10.71%	85,449
Apr 6, 2026	0.26	0.28	0.25	0.26	0.26	-0.38%	57,587
Apr 2, 2026	0.26	0.27	0.25	0.26	0.26	-4.62%	39,159
Apr 1, 2026	0.26	0.28	0.25	0.28	0.28	5.00%	22,982
Mar 31, 2026	0.27	0.28	0.26	0.26	0.26	-3.44%	35,286
Mar 30, 2026	0.27	0.28	0.26	0.27	0.27	-4.97%	19,091
Mar 27, 2026	0.30	0.30	0.28	0.29	0.29	-2.14%	53,012
Mar 26, 2026	0.32	0.32	0.29	0.29	0.29	2.47%	15,507
Mar 25, 2026	0.31	0.31	0.29	0.29	0.29	-6.88%	53,522
Mar 24, 2026	0.31	0.32	0.31	0.31	0.31	-2.65%	20,690
Mar 23, 2026	0.32	0.32	0.31	0.32	0.32	-4.09%	23,501
Mar 20, 2026	0.32	0.33	0.31	0.33	0.33	0.15%	132,608
Mar 19, 2026	0.33	0.34	0.32	0.33	0.33	-0.45%	38,476
Mar 18, 2026	0.33	0.33	0.32	0.33	0.33	-0.09%	115,190
Mar 17, 2026	0.32	0.34	0.31	0.33	0.33	2.35%	65,431
Mar 16, 2026	0.32	0.33	0.31	0.32	0.32	-0.49%	29,953
Mar 13, 2026	0.33	0.34	0.31	0.33	0.33	-14.39%	164,386
Mar 12, 2026	0.34	0.38	0.33	0.38	0.38	13.84%	102,910
Mar 11, 2026	0.35	0.35	0.33	0.33	0.33	-1.24%	171,446
Mar 10, 2026	0.32	0.34	0.31	0.34	0.34	5.33%	227,134
Mar 9, 2026	0.27	0.32	0.27	0.32	0.32	8.96%	119,941
Mar 6, 2026	0.27	0.29	0.27	0.29	0.29	5.33%	73,065
Mar 5, 2026	0.27	0.30	0.26	0.28	0.28	-0.14%	297,713
Mar 4, 2026	0.26	0.28	0.25	0.28	0.28	14.15%	243,255