Vysarn Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	0.57	0.58	0.56	0.57	0.57	-0.87%	491,197
Sep 25, 2025	0.60	0.60	0.57	0.58	0.58	-4.17%	466,215
Sep 24, 2025	0.61	0.61	0.59	0.60	0.60	-	786,376
Sep 23, 2025	0.61	0.62	0.60	0.60	0.60	-	342,857
Sep 22, 2025	0.62	0.63	0.60	0.60	0.60	-1.64%	315,636
Sep 19, 2025	0.62	0.63	0.61	0.61	0.61	-1.61%	638,893
Sep 18, 2025	0.64	0.64	0.60	0.62	0.62	-3.13%	881,589
Sep 17, 2025	0.64	0.65	0.63	0.64	0.64	0.79%	827,564
Sep 16, 2025	0.62	0.64	0.62	0.64	0.64	4.10%	892,369
Sep 15, 2025	0.61	0.61	0.60	0.61	0.61	0.83%	287,749
Sep 12, 2025	0.60	0.61	0.58	0.61	0.61	0.83%	501,232
Sep 11, 2025	0.59	0.61	0.59	0.60	0.60	0.84%	425,079
Sep 10, 2025	0.61	0.61	0.58	0.60	0.60	-2.46%	474,957
Sep 9, 2025	0.61	0.62	0.59	0.61	0.61	1.67%	1,172,783
Sep 8, 2025	0.59	0.62	0.59	0.60	0.60	5.26%	1,639,578
Sep 5, 2025	0.55	0.57	0.55	0.57	0.57	4.59%	446,495
Sep 4, 2025	0.55	0.56	0.54	0.55	0.55	-0.91%	501,827
Sep 3, 2025	0.54	0.56	0.53	0.55	0.55	-	973,185
Sep 2, 2025	0.55	0.56	0.53	0.55	0.55	0.92%	543,510
Sep 1, 2025	0.55	0.55	0.52	0.55	0.55	0.93%	653,692
Aug 29, 2025	0.54	0.55	0.53	0.54	0.54	-	571,644
Aug 28, 2025	0.57	0.58	0.54	0.54	0.54	-4.42%	952,958
Aug 27, 2025	0.55	0.58	0.54	0.57	0.57	3.67%	431,838
Aug 26, 2025	0.54	0.55	0.52	0.55	0.55	2.83%	287,649
Aug 25, 2025	0.55	0.55	0.53	0.53	0.53	-1.85%	585,785
Aug 22, 2025	0.56	0.56	0.52	0.54	0.54	-5.26%	1,094,900
Aug 21, 2025	0.55	0.58	0.55	0.57	0.57	3.64%	527,849
Aug 20, 2025	0.58	0.58	0.55	0.55	0.55	-4.35%	650,175
Aug 19, 2025	0.58	0.58	0.55	0.58	0.58	-0.86%	644,437
Aug 18, 2025	0.55	0.58	0.55	0.58	0.58	5.45%	616,181
Aug 15, 2025	0.55	0.56	0.54	0.55	0.55	-	1,494,244
Aug 14, 2025	0.53	0.56	0.53	0.55	0.55	5.77%	1,378,465
Aug 13, 2025	0.51	0.53	0.50	0.52	0.52	4.00%	464,051
Aug 12, 2025	0.52	0.52	0.49	0.50	0.50	-3.85%	575,419
Aug 11, 2025	0.54	0.54	0.50	0.52	0.52	-0.95%	220,095
Aug 8, 2025	0.53	0.54	0.51	0.53	0.53	2.94%	309,815
Aug 7, 2025	0.53	0.53	0.51	0.51	0.51	-2.86%	469,522
Aug 6, 2025	0.53	0.55	0.51	0.53	0.53	-0.94%	1,440,768
Aug 5, 2025	0.51	0.53	0.50	0.53	0.53	3.92%	873,968
Aug 4, 2025	0.50	0.51	0.49	0.51	0.51	-	788,177
Aug 1, 2025	0.51	0.51	0.48	0.51	0.51	-	541,337
Jul 31, 2025	0.51	0.52	0.51	0.51	0.51	-	821,615
Jul 30, 2025	0.51	0.52	0.50	0.51	0.51	-	872,236
Jul 29, 2025	0.53	0.53	0.49	0.51	0.51	-3.77%	1,727,786
Jul 28, 2025	0.56	0.57	0.52	0.53	0.53	-0.93%	1,239,226
Jul 25, 2025	0.55	0.55	0.53	0.54	0.54	-2.73%	64,082
Jul 24, 2025	0.55	0.55	0.54	0.55	0.55	-	125,387
Jul 23, 2025	0.55	0.55	0.53	0.55	0.55	0.92%	231,104
Jul 22, 2025	0.53	0.55	0.52	0.55	0.55	2.83%	549,818
Jul 21, 2025	0.54	0.54	0.52	0.53	0.53	-0.93%	236,006