Skip to main content
Vast Renewables Limited (VSTE)
NASDAQ: VSTE · Real-Time Price · USD
1.540
-0.040 (-2.53%)
Nov 20, 2024, 4:00 PM EST - Market closed

Vast Renewables Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 10, 20241.151.201.081.091.09-7.63%16,383
Sep 9, 20241.181.241.161.181.18-12,862
Sep 6, 20241.171.211.151.181.18-1.67%9,247
Sep 5, 20241.171.221.161.201.202.13%2,878
Sep 4, 20241.191.241.181.181.18-1.26%6,204
Sep 3, 20241.251.251.191.191.19-2.46%11,976
Aug 30, 20241.201.261.171.221.22-3.17%13,943
Aug 29, 20241.181.271.171.261.267.69%17,458
Aug 28, 20241.171.241.091.171.170.86%24,704
Aug 27, 20241.181.231.081.161.16-0.85%34,002
Aug 26, 20241.521.681.051.171.17-19.31%175,360
Aug 23, 20242.002.001.421.451.45-23.68%91,224
Aug 22, 20241.962.031.901.901.90-2.56%3,824
Aug 21, 20241.982.101.911.951.95-22,111
Aug 20, 20242.072.071.951.951.95-4.88%6,459
Aug 19, 20242.182.182.002.052.057.89%2,772
Aug 16, 20241.951.951.871.901.90-0.84%3,076
Aug 15, 20242.132.141.911.921.92-3.23%11,952
Aug 14, 20242.192.191.981.981.98-3.88%5,333
Aug 13, 20242.052.102.032.062.061.48%1,983
Aug 12, 20242.012.112.012.032.032.58%3,488
Aug 9, 20241.981.981.981.981.98-1.54%318
Aug 8, 20242.022.061.972.012.01-0.99%2,370
Aug 7, 20242.232.232.022.032.03-1.93%3,399
Aug 6, 20242.062.072.062.072.075.61%991
Aug 5, 20242.112.161.951.961.96-18.67%23,778
Aug 2, 20242.302.412.132.412.41-0.82%22,250
Aug 1, 20242.802.802.422.432.43-1.22%10,377
Jul 31, 20242.113.032.102.462.4617.09%84,737
Jul 30, 20242.282.342.012.102.10-10.60%16,208
Jul 29, 20242.082.571.952.352.356.82%65,668
Jul 26, 20242.292.291.982.202.201.38%5,475
Jul 25, 20242.252.351.952.172.17-3.56%11,236
Jul 24, 20242.382.402.252.252.25-5.46%15,454
Jul 23, 20242.592.652.312.382.382.15%3,971
Jul 22, 20242.552.602.312.332.33-10.38%15,414
Jul 19, 20242.622.622.552.602.60-1.89%1,914
Jul 18, 20242.622.652.532.652.653.52%3,409
Jul 17, 20242.512.562.452.562.56-0.39%4,585
Jul 16, 20242.722.722.452.572.57-0.19%5,174
Jul 15, 20242.642.832.442.582.58-3.92%20,116
Jul 12, 20243.183.182.562.682.68-6.59%34,469
Jul 11, 20242.372.872.362.872.8722.61%87,961
Jul 10, 20242.412.452.342.342.34-0.85%6,396
Jul 9, 20242.322.522.322.362.360.64%6,594
Jul 8, 20242.402.542.292.352.35-1.05%7,636
Jul 5, 20242.602.602.242.372.375.33%5,412
Jul 3, 20242.362.362.252.252.25-2.17%3,997
Jul 2, 20242.402.552.282.302.300.88%6,028