Vast Renewables Limited (VSTE)
NASDAQ: VSTE · Real-Time Price · USD
0.3574
+0.0137 (3.99%)
At close: Apr 17, 2025, 4:00 PM
0.3605
+0.0031 (0.87%)
After-hours: Apr 17, 2025, 7:56 PM EDT
Vast Renewables Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 0.34 | 0.36 | 0.33 | 0.36 | 0.36 | 5.32% | 119,856 |
| Apr 16, 2025 | 0.34 | 0.35 | 0.33 | 0.34 | 0.34 | -1.24% | 79,227 |
| Apr 15, 2025 | 0.35 | 0.36 | 0.33 | 0.35 | 0.35 | -1.08% | 152,225 |
| Apr 14, 2025 | 0.35 | 0.36 | 0.34 | 0.35 | 0.35 | 1.09% | 103,774 |
| Apr 11, 2025 | 0.36 | 0.36 | 0.34 | 0.35 | 0.35 | 0.49% | 140,167 |
| Apr 10, 2025 | 0.34 | 0.36 | 0.33 | 0.35 | 0.35 | -0.12% | 110,992 |
| Apr 9, 2025 | 0.35 | 0.37 | 0.32 | 0.35 | 0.35 | -4.23% | 538,257 |
| Apr 8, 2025 | 0.38 | 0.38 | 0.35 | 0.36 | 0.36 | -7.51% | 390,122 |
| Apr 7, 2025 | 0.33 | 0.40 | 0.31 | 0.39 | 0.39 | 17.71% | 1,546,413 |
| Apr 4, 2025 | 0.32 | 0.33 | 0.31 | 0.33 | 0.33 | -0.72% | 543,236 |
| Apr 3, 2025 | 0.32 | 0.34 | 0.29 | 0.33 | 0.33 | 5.08% | 928,456 |
| Apr 2, 2025 | 0.32 | 0.32 | 0.29 | 0.32 | 0.32 | -0.25% | 596,283 |
| Apr 1, 2025 | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | 4.65% | 326,166 |
| Mar 31, 2025 | 0.32 | 0.32 | 0.28 | 0.31 | 0.31 | -3.99% | 571,076 |
| Mar 28, 2025 | 0.33 | 0.33 | 0.31 | 0.32 | 0.32 | -3.72% | 379,189 |
| Mar 27, 2025 | 0.35 | 0.35 | 0.32 | 0.33 | 0.33 | -7.71% | 999,059 |
| Mar 26, 2025 | 0.36 | 0.36 | 0.32 | 0.36 | 0.36 | 3.41% | 8,797,716 |
| Mar 25, 2025 | 0.35 | 0.37 | 0.35 | 0.35 | 0.35 | -2.29% | 490,364 |
| Mar 24, 2025 | 0.36 | 0.36 | 0.34 | 0.35 | 0.35 | -4.30% | 827,226 |
| Mar 21, 2025 | 0.36 | 0.39 | 0.36 | 0.37 | 0.37 | 1.12% | 453,381 |
| Mar 20, 2025 | 0.36 | 0.39 | 0.36 | 0.37 | 0.37 | -1.77% | 549,605 |
| Mar 19, 2025 | 0.40 | 0.41 | 0.34 | 0.37 | 0.37 | -10.41% | 2,740,436 |
| Mar 18, 2025 | 0.44 | 0.45 | 0.38 | 0.42 | 0.42 | -9.98% | 1,397,818 |
| Mar 17, 2025 | 0.51 | 0.51 | 0.44 | 0.46 | 0.46 | -9.25% | 1,634,544 |
| Mar 14, 2025 | 0.51 | 0.54 | 0.46 | 0.51 | 0.51 | -6.74% | 2,293,239 |
| Mar 13, 2025 | 0.57 | 0.57 | 0.50 | 0.55 | 0.55 | -10.30% | 4,019,184 |
| Mar 12, 2025 | 0.88 | 0.90 | 0.59 | 0.61 | 0.61 | 21.74% | 193,784,450 |
| Mar 11, 2025 | 0.49 | 0.50 | 0.48 | 0.50 | 0.50 | 3.95% | 141,294 |
| Mar 10, 2025 | 0.51 | 0.52 | 0.48 | 0.48 | 0.48 | -6.45% | 131,813 |
| Mar 7, 2025 | 0.46 | 0.52 | 0.45 | 0.51 | 0.51 | 11.24% | 260,450 |
| Mar 6, 2025 | 0.46 | 0.47 | 0.43 | 0.46 | 0.46 | -1.68% | 152,960 |
| Mar 5, 2025 | 0.47 | 0.50 | 0.44 | 0.47 | 0.47 | 3.64% | 363,426 |
| Mar 4, 2025 | 0.46 | 0.46 | 0.43 | 0.45 | 0.45 | -4.02% | 183,768 |
| Mar 3, 2025 | 0.52 | 0.52 | 0.44 | 0.47 | 0.47 | -13.78% | 994,694 |
| Feb 28, 2025 | 0.57 | 0.58 | 0.55 | 0.55 | 0.55 | -6.55% | 3,491,947 |
| Feb 27, 2025 | 0.61 | 0.63 | 0.58 | 0.59 | 0.59 | -4.86% | 100,519 |
| Feb 26, 2025 | 0.57 | 0.64 | 0.56 | 0.62 | 0.62 | 8.93% | 235,936 |
| Feb 25, 2025 | 0.59 | 0.60 | 0.51 | 0.57 | 0.57 | -6.14% | 439,354 |
| Feb 24, 2025 | 0.61 | 0.61 | 0.56 | 0.60 | 0.60 | -1.89% | 368,609 |
| Feb 21, 2025 | 0.62 | 0.63 | 0.60 | 0.61 | 0.61 | -0.74% | 416,809 |
| Feb 20, 2025 | 0.66 | 0.66 | 0.60 | 0.62 | 0.62 | -7.79% | 420,359 |
| Feb 19, 2025 | 0.67 | 0.68 | 0.64 | 0.67 | 0.67 | -0.53% | 303,331 |
| Feb 18, 2025 | 0.73 | 0.73 | 0.61 | 0.67 | 0.67 | -6.61% | 925,011 |
| Feb 14, 2025 | 0.76 | 0.77 | 0.71 | 0.72 | 0.72 | -5.41% | 697,596 |
| Feb 13, 2025 | 0.87 | 0.89 | 0.75 | 0.76 | 0.76 | -14.73% | 1,150,428 |
| Feb 12, 2025 | 0.81 | 0.92 | 0.75 | 0.90 | 0.90 | 4.19% | 2,092,513 |
| Feb 11, 2025 | 0.82 | 0.96 | 0.70 | 0.86 | 0.86 | 24.64% | 43,421,887 |
| Feb 10, 2025 | 0.72 | 0.72 | 0.68 | 0.69 | 0.69 | -2.79% | 8,461,252 |
| Feb 7, 2025 | 0.72 | 0.76 | 0.69 | 0.71 | 0.71 | -1.44% | 165,416 |
| Feb 6, 2025 | 0.77 | 0.78 | 0.71 | 0.72 | 0.72 | -8.26% | 363,007 |