Vast Renewables Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2025	0.15	0.17	0.15	0.15	0.15	-3.93%	3,359,924
May 7, 2025	0.16	0.16	0.13	0.16	0.16	-57.45%	9,194,571
May 6, 2025	0.35	0.38	0.35	0.37	0.37	3.22%	3,076,760
May 5, 2025	0.35	0.37	0.35	0.35	0.35	-2.27%	231,226
May 2, 2025	0.38	0.38	0.35	0.36	0.36	0.22%	230,958
May 1, 2025	0.37	0.38	0.35	0.36	0.36	-2.06%	159,182
Apr 30, 2025	0.37	0.38	0.35	0.37	0.37	-1.06%	122,548
Apr 29, 2025	0.40	0.43	0.36	0.37	0.37	-3.81%	641,391
Apr 28, 2025	0.37	0.40	0.36	0.39	0.39	1.55%	251,791
Apr 25, 2025	0.36	0.40	0.36	0.38	0.38	1.49%	274,567
Apr 24, 2025	0.38	0.39	0.36	0.38	0.38	3.90%	351,892
Apr 23, 2025	0.36	0.37	0.35	0.36	0.36	2.43%	360,319
Apr 22, 2025	0.36	0.39	0.35	0.35	0.35	-0.76%	477,185
Apr 21, 2025	0.36	0.36	0.35	0.36	0.36	-1.66%	193,441
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