Vast Renewables Limited (VSTE)
NASDAQ: VSTE · Real-Time Price · USD
1.280
-0.130 (-9.22%)
At close: Dec 20, 2024, 4:00 PM
1.290
+0.010 (0.78%)
After-hours: Dec 20, 2024, 7:57 PM EST
Vast Renewables Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Dec 20, 2024 | 1.30 | 1.36 | 1.26 | 1.28 | 1.28 | -9.22% | 1,100,974 |
Dec 19, 2024 | 1.51 | 1.55 | 1.26 | 1.41 | 1.41 | -12.42% | 2,303,740 |
Dec 18, 2024 | 2.28 | 2.38 | 1.48 | 1.61 | 1.61 | 23.85% | 62,953,880 |
Dec 17, 2024 | 1.36 | 1.43 | 1.28 | 1.30 | 1.30 | -6.47% | 1,015,876 |
Dec 16, 2024 | 1.26 | 1.44 | 1.20 | 1.39 | 1.39 | 12.10% | 204,696 |
Dec 13, 2024 | 1.34 | 1.38 | 1.20 | 1.24 | 1.24 | -7.12% | 350,123 |
Dec 12, 2024 | 1.41 | 1.44 | 1.31 | 1.34 | 1.34 | -3.26% | 108,772 |
Dec 11, 2024 | 1.49 | 1.49 | 1.30 | 1.38 | 1.38 | -6.76% | 272,234 |
Dec 10, 2024 | 1.57 | 1.60 | 1.44 | 1.48 | 1.48 | -6.33% | 188,423 |
Dec 9, 2024 | 1.62 | 1.68 | 1.53 | 1.58 | 1.58 | -0.63% | 280,784 |
Dec 6, 2024 | 1.73 | 1.76 | 1.54 | 1.59 | 1.59 | -7.02% | 378,077 |
Dec 5, 2024 | 1.66 | 1.80 | 1.66 | 1.71 | 1.71 | 3.01% | 203,290 |
Dec 4, 2024 | 1.75 | 1.85 | 1.62 | 1.66 | 1.66 | -6.21% | 331,533 |
Dec 3, 2024 | 1.91 | 1.96 | 1.77 | 1.77 | 1.77 | -8.76% | 296,006 |
Dec 2, 2024 | 1.89 | 2.15 | 1.88 | 1.94 | 1.94 | 4.86% | 690,299 |
Nov 29, 2024 | 2.04 | 2.05 | 1.73 | 1.85 | 1.85 | -10.63% | 789,080 |
Nov 27, 2024 | 2.11 | 2.18 | 1.93 | 2.07 | 2.07 | 10.70% | 1,334,817 |
Nov 26, 2024 | 2.08 | 2.10 | 1.80 | 1.87 | 1.87 | -12.21% | 1,322,589 |
Nov 25, 2024 | 2.50 | 2.53 | 1.94 | 2.13 | 2.13 | 29.09% | 44,820,042 |
Nov 22, 2024 | 1.49 | 1.90 | 1.47 | 1.65 | 1.65 | 13.79% | 853,437 |
Nov 21, 2024 | 1.55 | 1.55 | 1.35 | 1.45 | 1.45 | -5.84% | 286,186 |
Nov 20, 2024 | 1.64 | 1.67 | 1.51 | 1.54 | 1.54 | -2.53% | 181,321 |
Nov 19, 2024 | 1.59 | 1.72 | 1.55 | 1.58 | 1.58 | -5.39% | 182,074 |
Nov 18, 2024 | 1.75 | 1.85 | 1.61 | 1.67 | 1.67 | -3.47% | 430,472 |
Nov 15, 2024 | 1.68 | 2.45 | 1.52 | 1.73 | 1.73 | 5.49% | 3,881,310 |
Nov 14, 2024 | 1.60 | 1.71 | 1.45 | 1.64 | 1.64 | -2.38% | 250,712 |
Nov 13, 2024 | 1.48 | 1.86 | 1.48 | 1.68 | 1.68 | 10.53% | 610,763 |
Nov 12, 2024 | 1.70 | 1.98 | 1.50 | 1.52 | 1.52 | -14.12% | 861,783 |
Nov 11, 2024 | 2.31 | 2.31 | 1.74 | 1.77 | 1.77 | -24.03% | 736,593 |
Nov 8, 2024 | 2.40 | 2.70 | 2.10 | 2.33 | 2.33 | -4.90% | 776,531 |
Nov 7, 2024 | 3.29 | 3.76 | 2.34 | 2.45 | 2.45 | -21.22% | 1,496,622 |
Nov 6, 2024 | 3.56 | 4.72 | 2.84 | 3.11 | 3.11 | -41.98% | 2,664,816 |
Nov 5, 2024 | 5.87 | 6.61 | 4.56 | 5.36 | 5.36 | -20.59% | 4,061,214 |
Nov 4, 2024 | 7.58 | 7.68 | 5.60 | 6.75 | 6.75 | 40.63% | 23,217,732 |
Nov 1, 2024 | 2.35 | 8.00 | 2.01 | 4.80 | 4.80 | 140.00% | 67,535,835 |
Oct 31, 2024 | 2.06 | 2.14 | 1.90 | 2.00 | 2.00 | -11.89% | 1,521,639 |
Oct 30, 2024 | 1.14 | 2.76 | 1.01 | 2.27 | 2.27 | 124.75% | 56,573,360 |
Oct 29, 2024 | 1.08 | 1.10 | 0.95 | 1.01 | 1.01 | 8.78% | 117,402 |
Oct 28, 2024 | 0.92 | 0.96 | 0.89 | 0.93 | 0.93 | 3.17% | 7,976 |
Oct 25, 2024 | 0.90 | 0.97 | 0.87 | 0.90 | 0.90 | -7.88% | 12,008 |
Oct 24, 2024 | 0.92 | 0.98 | 0.83 | 0.98 | 0.98 | -0.64% | 24,558 |
Oct 23, 2024 | 1.03 | 1.03 | 0.97 | 0.98 | 0.98 | -1.67% | 6,993 |
Oct 22, 2024 | 1.00 | 1.09 | 0.96 | 1.00 | 1.00 | -0.99% | 25,613 |
Oct 21, 2024 | 1.02 | 1.04 | 0.92 | 1.01 | 1.01 | 1.00% | 10,049 |
Oct 18, 2024 | 0.96 | 1.02 | 0.90 | 1.00 | 1.00 | 0.01% | 6,332 |
Oct 17, 2024 | 0.96 | 1.02 | 0.88 | 1.00 | 1.00 | 6.94% | 16,074 |
Oct 16, 2024 | 0.99 | 0.99 | 0.94 | 0.94 | 0.94 | -2.80% | 10,462 |
Oct 15, 2024 | 0.98 | 1.02 | 0.95 | 0.96 | 0.96 | -1.44% | 2,605 |
Oct 14, 2024 | 0.94 | 1.00 | 0.94 | 0.98 | 0.98 | 2.60% | 2,872 |
Oct 11, 2024 | 0.98 | 1.02 | 0.94 | 0.95 | 0.95 | -1.73% | 3,350 |
Oct 10, 2024 | 1.04 | 1.04 | 0.95 | 0.97 | 0.97 | 1.19% | 7,201 |
Oct 9, 2024 | 1.07 | 1.09 | 0.96 | 0.96 | 0.96 | -10.60% | 17,698 |
Oct 8, 2024 | 0.94 | 1.07 | 0.94 | 1.07 | 1.07 | 12.63% | 10,444 |
Oct 7, 2024 | 1.07 | 1.08 | 0.91 | 0.95 | 0.95 | -6.86% | 10,019 |
Oct 4, 2024 | 1.11 | 1.11 | 1.02 | 1.02 | 1.02 | -2.86% | 5,504 |
Oct 3, 2024 | 1.09 | 1.17 | 1.01 | 1.05 | 1.05 | -2.14% | 14,012 |
Oct 2, 2024 | 1.11 | 1.13 | 0.89 | 1.07 | 1.07 | -4.20% | 19,504 |
Oct 1, 2024 | 1.17 | 1.17 | 1.12 | 1.12 | 1.12 | -1.75% | 11,414 |
Sep 30, 2024 | 1.14 | 1.19 | 1.10 | 1.14 | 1.14 | - | 8,362 |
Sep 27, 2024 | 1.18 | 1.21 | 1.13 | 1.14 | 1.14 | -4.60% | 22,524 |
Sep 26, 2024 | 1.18 | 1.20 | 1.12 | 1.20 | 1.20 | 6.13% | 21,074 |
Sep 25, 2024 | 1.18 | 1.19 | 1.10 | 1.13 | 1.13 | -0.35% | 13,925 |
Sep 24, 2024 | 1.25 | 1.25 | 1.10 | 1.13 | 1.13 | -2.59% | 27,000 |
Sep 23, 2024 | 1.18 | 1.18 | 1.09 | 1.16 | 1.16 | 1.75% | 8,846 |
Sep 20, 2024 | 1.24 | 1.24 | 1.13 | 1.14 | 1.14 | -8.80% | 22,311 |
Sep 19, 2024 | 1.28 | 1.28 | 1.15 | 1.25 | 1.25 | 4.17% | 13,574 |
Sep 18, 2024 | 1.20 | 1.40 | 1.14 | 1.20 | 1.20 | 4.35% | 24,296 |
Sep 17, 2024 | 1.13 | 1.25 | 1.13 | 1.15 | 1.15 | -3.36% | 7,548 |
Sep 16, 2024 | 1.19 | 1.20 | 1.16 | 1.19 | 1.19 | - | 1,692 |
Sep 13, 2024 | 1.20 | 1.21 | 1.12 | 1.19 | 1.19 | 8.68% | 12,272 |
Sep 12, 2024 | 1.12 | 1.17 | 1.08 | 1.10 | 1.10 | -2.14% | 9,537 |
Sep 11, 2024 | 1.13 | 1.18 | 1.09 | 1.12 | 1.12 | 2.66% | 4,803 |
Sep 10, 2024 | 1.15 | 1.20 | 1.08 | 1.09 | 1.09 | -7.63% | 16,383 |
Sep 9, 2024 | 1.18 | 1.24 | 1.16 | 1.18 | 1.18 | - | 12,862 |
Sep 6, 2024 | 1.17 | 1.21 | 1.15 | 1.18 | 1.18 | -1.67% | 9,247 |
Sep 5, 2024 | 1.17 | 1.22 | 1.16 | 1.20 | 1.20 | 2.13% | 2,878 |
Sep 4, 2024 | 1.19 | 1.24 | 1.18 | 1.18 | 1.18 | -1.26% | 6,204 |
Sep 3, 2024 | 1.25 | 1.25 | 1.19 | 1.19 | 1.19 | -2.46% | 11,976 |
Aug 30, 2024 | 1.20 | 1.26 | 1.17 | 1.22 | 1.22 | -3.17% | 13,943 |
Aug 29, 2024 | 1.18 | 1.27 | 1.17 | 1.26 | 1.26 | 7.69% | 17,458 |
Aug 28, 2024 | 1.17 | 1.24 | 1.09 | 1.17 | 1.17 | 0.86% | 24,704 |
Aug 27, 2024 | 1.18 | 1.23 | 1.08 | 1.16 | 1.16 | -0.85% | 34,002 |
Aug 26, 2024 | 1.52 | 1.68 | 1.05 | 1.17 | 1.17 | -19.31% | 175,360 |
Aug 23, 2024 | 2.00 | 2.00 | 1.42 | 1.45 | 1.45 | -23.68% | 91,224 |
Aug 22, 2024 | 1.96 | 2.03 | 1.90 | 1.90 | 1.90 | -2.56% | 3,824 |
Aug 21, 2024 | 1.98 | 2.10 | 1.91 | 1.95 | 1.95 | - | 22,111 |
Aug 20, 2024 | 2.07 | 2.07 | 1.95 | 1.95 | 1.95 | -4.88% | 6,459 |
Aug 19, 2024 | 2.18 | 2.18 | 2.00 | 2.05 | 2.05 | 7.89% | 2,772 |
Aug 16, 2024 | 1.95 | 1.95 | 1.87 | 1.90 | 1.90 | -0.84% | 3,076 |
Aug 15, 2024 | 2.13 | 2.14 | 1.91 | 1.92 | 1.92 | -3.23% | 11,952 |
Aug 14, 2024 | 2.19 | 2.19 | 1.98 | 1.98 | 1.98 | -3.88% | 5,333 |
Aug 13, 2024 | 2.05 | 2.10 | 2.03 | 2.06 | 2.06 | 1.48% | 1,983 |
Aug 12, 2024 | 2.01 | 2.11 | 2.01 | 2.03 | 2.03 | 2.58% | 3,488 |
Aug 9, 2024 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -1.54% | 318 |
Aug 8, 2024 | 2.02 | 2.06 | 1.97 | 2.01 | 2.01 | -0.99% | 2,370 |
Aug 7, 2024 | 2.23 | 2.23 | 2.02 | 2.03 | 2.03 | -1.93% | 3,399 |
Aug 6, 2024 | 2.06 | 2.07 | 2.06 | 2.07 | 2.07 | 5.61% | 991 |
Aug 5, 2024 | 2.11 | 2.16 | 1.95 | 1.96 | 1.96 | -18.67% | 23,778 |
Aug 2, 2024 | 2.30 | 2.41 | 2.13 | 2.41 | 2.41 | -0.82% | 22,250 |
Aug 1, 2024 | 2.80 | 2.80 | 2.42 | 2.43 | 2.43 | -1.22% | 10,377 |