Vast Renewables Limited (VSTE)
NASDAQ: VSTE · Real-Time Price · USD
0.500
+0.026 (5.46%)
At close: Mar 11, 2025, 4:00 PM
0.542
+0.042 (8.34%)
After-hours: Mar 11, 2025, 7:48 PM EST
Vast Renewables Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2025 | 0.49 | 0.50 | 0.48 | 0.50 | 0.50 | 3.95% | 130,420 |
| 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 |
| Feb 5, 2025 | 0.83 | 0.85 | 0.76 | 0.79 | 0.79 | -5.43% | 625,148 |
| Feb 4, 2025 | 0.88 | 0.89 | 0.83 | 0.83 | 0.83 | -4.59% | 251,494 |
| Feb 3, 2025 | 0.93 | 0.95 | 0.85 | 0.87 | 0.87 | -8.94% | 616,556 |
| Jan 31, 2025 | 0.96 | 1.03 | 0.95 | 0.96 | 0.96 | -2.61% | 293,199 |
| Jan 30, 2025 | 0.98 | 1.00 | 0.96 | 0.98 | 0.98 | -0.20% | 137,031 |
| Jan 29, 2025 | 0.97 | 1.00 | 0.96 | 0.98 | 0.98 | -0.50% | 79,089 |
| Jan 28, 2025 | 1.00 | 1.02 | 0.95 | 0.99 | 0.99 | -0.21% | 103,210 |
| Jan 27, 2025 | 1.01 | 1.03 | 0.95 | 0.99 | 0.99 | -1.98% | 444,480 |
| Jan 24, 2025 | 1.02 | 1.03 | 0.98 | 1.01 | 1.01 | -0.98% | 339,817 |
| Jan 23, 2025 | 1.04 | 1.04 | 1.01 | 1.02 | 1.02 | -2.86% | 198,843 |
| Jan 22, 2025 | 1.07 | 1.09 | 1.03 | 1.05 | 1.05 | -2.78% | 198,845 |
| Jan 21, 2025 | 1.11 | 1.12 | 1.07 | 1.08 | 1.08 | -3.57% | 175,614 |
| Jan 17, 2025 | 1.13 | 1.14 | 1.07 | 1.12 | 1.12 | -0.88% | 246,864 |
| Jan 16, 2025 | 1.12 | 1.17 | 1.11 | 1.13 | 1.13 | 0.89% | 314,672 |
| Jan 15, 2025 | 1.11 | 1.14 | 1.11 | 1.12 | 1.12 | - | 227,243 |
| Jan 14, 2025 | 1.14 | 1.15 | 1.10 | 1.12 | 1.12 | -2.61% | 242,666 |
| Jan 13, 2025 | 1.17 | 1.19 | 1.07 | 1.15 | 1.15 | -2.54% | 764,339 |
| Jan 10, 2025 | 1.12 | 1.26 | 1.12 | 1.18 | 1.18 | 3.51% | 1,692,367 |
| Jan 8, 2025 | 1.24 | 1.24 | 1.08 | 1.14 | 1.14 | -6.17% | 988,096 |
| Jan 7, 2025 | 1.24 | 1.28 | 1.20 | 1.22 | 1.22 | -2.80% | 690,528 |
| Jan 6, 2025 | 1.28 | 1.31 | 1.19 | 1.25 | 1.25 | -1.19% | 615,228 |
| Jan 3, 2025 | 1.25 | 1.30 | 1.16 | 1.27 | 1.27 | 4.55% | 846,917 |
| Jan 2, 2025 | 1.14 | 1.29 | 1.09 | 1.21 | 1.21 | 9.01% | 895,103 |
| Dec 31, 2024 | 1.15 | 1.17 | 1.07 | 1.11 | 1.11 | -3.48% | 616,382 |
| Dec 30, 2024 | 1.18 | 1.20 | 1.12 | 1.15 | 1.15 | -1.71% | 463,963 |
| Dec 27, 2024 | 1.21 | 1.34 | 1.17 | 1.17 | 1.17 | -7.87% | 779,919 |
| Dec 26, 2024 | 1.18 | 1.32 | 1.18 | 1.27 | 1.27 | 8.55% | 1,294,409 |