Skip to main content
Vast Renewables Limited (VSTE)
NASDAQ: VSTE · Real-Time Price · USD
0.830
-0.040 (-4.59%)
Feb 4, 2025, 4:00 PM EST - Market closed

Vast Renewables Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 4, 20250.880.890.830.830.83-4.59%234,558
Feb 3, 20250.930.950.850.870.87-8.94%616,556
Jan 31, 20250.961.030.950.960.96-2.61%293,199
Jan 30, 20250.981.000.960.980.98-0.20%137,031
Jan 29, 20250.971.000.960.980.98-0.50%79,089
Jan 28, 20251.001.020.950.990.99-0.21%103,210
Jan 27, 20251.011.030.950.990.99-1.98%444,480
Jan 24, 20251.021.030.981.011.01-0.98%339,817
Jan 23, 20251.041.041.011.021.02-2.86%198,843
Jan 22, 20251.071.091.031.051.05-2.78%198,845
Jan 21, 20251.111.121.071.081.08-3.57%175,614
Jan 17, 20251.131.141.071.121.12-0.88%246,864
Jan 16, 20251.121.171.111.131.130.89%314,672
Jan 15, 20251.111.141.111.121.12-227,243
Jan 14, 20251.141.151.101.121.12-2.61%242,666
Jan 13, 20251.171.191.071.151.15-2.54%764,339
Jan 10, 20251.121.261.121.181.183.51%1,692,367
Jan 8, 20251.241.241.081.141.14-6.17%988,096
Jan 7, 20251.241.281.201.221.22-2.80%690,528
Jan 6, 20251.281.311.191.251.25-1.19%615,228
Jan 3, 20251.251.301.161.271.274.55%846,917
Jan 2, 20251.141.291.091.211.219.01%895,103
Dec 31, 20241.151.171.071.111.11-3.48%616,382
Dec 30, 20241.181.201.121.151.15-1.71%463,963
Dec 27, 20241.211.341.171.171.17-7.87%779,919
Dec 26, 20241.181.321.181.271.278.55%1,294,409
Dec 24, 20241.271.271.121.171.17-7.14%682,264
Dec 23, 20241.311.311.231.261.26-1.56%486,545
Dec 20, 20241.301.361.261.281.28-9.22%1,100,974
Dec 19, 20241.511.551.261.411.41-12.42%2,303,740
Dec 18, 20242.282.381.481.611.6123.85%62,953,880
Dec 17, 20241.361.431.281.301.30-6.47%1,015,876
Dec 16, 20241.261.441.201.391.3912.10%204,696
Dec 13, 20241.341.381.201.241.24-7.12%350,123
Dec 12, 20241.411.441.311.341.34-3.26%108,772
Dec 11, 20241.491.491.301.381.38-6.76%272,234
Dec 10, 20241.571.601.441.481.48-6.33%188,423
Dec 9, 20241.621.681.531.581.58-0.63%280,784
Dec 6, 20241.731.761.541.591.59-7.02%378,077
Dec 5, 20241.661.801.661.711.713.01%203,290
Dec 4, 20241.751.851.621.661.66-6.21%331,533
Dec 3, 20241.911.961.771.771.77-8.76%296,006
Dec 2, 20241.892.151.881.941.944.86%690,299
Nov 29, 20242.042.051.731.851.85-10.63%789,080
Nov 27, 20242.112.181.932.072.0710.70%1,334,817
Nov 26, 20242.082.101.801.871.87-12.21%1,322,589
Nov 25, 20242.502.531.942.132.1329.09%44,820,042
Nov 22, 20241.491.901.471.651.6513.79%853,437
Nov 21, 20241.551.551.351.451.45-5.84%286,186
Nov 20, 20241.641.671.511.541.54-2.53%181,321
Nov 19, 20241.591.721.551.581.58-5.39%182,074
Nov 18, 20241.751.851.611.671.67-3.47%430,472
Nov 15, 20241.682.451.521.731.735.49%3,881,310
Nov 14, 20241.601.711.451.641.64-2.38%250,712
Nov 13, 20241.481.861.481.681.6810.53%610,763
Nov 12, 20241.701.981.501.521.52-14.12%861,783
Nov 11, 20242.312.311.741.771.77-24.03%736,593
Nov 8, 20242.402.702.102.332.33-4.90%776,531
Nov 7, 20243.293.762.342.452.45-21.22%1,496,622
Nov 6, 20243.564.722.843.113.11-41.98%2,664,816
Nov 5, 20245.876.614.565.365.36-20.59%4,061,214
Nov 4, 20247.587.685.606.756.7540.63%23,217,732
Nov 1, 20242.358.002.014.804.80140.00%67,535,835
Oct 31, 20242.062.141.902.002.00-11.89%1,521,639
Oct 30, 20241.142.761.012.272.27124.75%56,573,360
Oct 29, 20241.081.100.951.011.018.78%117,402
Oct 28, 20240.920.960.890.930.933.17%7,976
Oct 25, 20240.900.970.870.900.90-7.88%12,008
Oct 24, 20240.920.980.830.980.98-0.64%24,558
Oct 23, 20241.031.030.970.980.98-1.67%6,993
Oct 22, 20241.001.090.961.001.00-0.99%25,613
Oct 21, 20241.021.040.921.011.011.00%10,049
Oct 18, 20240.961.020.901.001.000.01%6,332
Oct 17, 20240.961.020.881.001.006.94%16,074
Oct 16, 20240.990.990.940.940.94-2.80%10,462
Oct 15, 20240.981.020.950.960.96-1.44%2,605
Oct 14, 20240.941.000.940.980.982.60%2,872
Oct 11, 20240.981.020.940.950.95-1.73%3,350
Oct 10, 20241.041.040.950.970.971.19%7,201
Oct 9, 20241.071.090.960.960.96-10.60%17,698
Oct 8, 20240.941.070.941.071.0712.63%10,444
Oct 7, 20241.071.080.910.950.95-6.86%10,019
Oct 4, 20241.111.111.021.021.02-2.86%5,504
Oct 3, 20241.091.171.011.051.05-2.14%14,012
Oct 2, 20241.111.130.891.071.07-4.20%19,504
Oct 1, 20241.171.171.121.121.12-1.75%11,414
Sep 30, 20241.141.191.101.141.14-8,362
Sep 27, 20241.181.211.131.141.14-4.60%22,524
Sep 26, 20241.181.201.121.201.206.13%21,074
Sep 25, 20241.181.191.101.131.13-0.35%13,925
Sep 24, 20241.251.251.101.131.13-2.59%27,000
Sep 23, 20241.181.181.091.161.161.75%8,846
Sep 20, 20241.241.241.131.141.14-8.80%22,311
Sep 19, 20241.281.281.151.251.254.17%13,574
Sep 18, 20241.201.401.141.201.204.35%24,296
Sep 17, 20241.131.251.131.151.15-3.36%7,548
Sep 16, 20241.191.201.161.191.19-1,692
Sep 13, 20241.201.211.121.191.198.68%12,272
Sep 12, 20241.121.171.081.101.10-2.14%9,537
Sep 11, 20241.131.181.091.121.122.66%4,803