Vext Science Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.24	0.24	0.22	0.23	0.23	-6.25%	63,500
Dec 4, 2025	0.22	0.24	0.22	0.24	0.24	9.09%	19,000
Dec 3, 2025	0.23	0.23	0.21	0.22	0.22	-	26,000
Dec 2, 2025	0.27	0.27	0.22	0.22	0.22	-15.38%	72,337
Dec 1, 2025	0.25	0.26	0.25	0.26	0.26	4.00%	17,500
Nov 28, 2025	0.25	0.25	0.25	0.25	0.25	4.17%	65,500
Nov 27, 2025	0.26	0.26	0.24	0.24	0.24	-4.00%	16,380
Nov 26, 2025	0.25	0.26	0.25	0.25	0.25	4.17%	42,719
Nov 25, 2025	0.25	0.25	0.24	0.24	0.24	-4.00%	21,000
Nov 24, 2025	0.26	0.26	0.25	0.25	0.25	-	17,500
Nov 21, 2025	0.26	0.27	0.25	0.25	0.25	-	58,856
Nov 20, 2025	0.26	0.26	0.25	0.25	0.25	-1.96%	37,201
Nov 19, 2025	0.25	0.26	0.25	0.26	0.26	6.25%	4,500
Nov 18, 2025	0.25	0.25	0.24	0.24	0.24	-4.00%	29,000
Nov 17, 2025	0.25	0.25	0.25	0.25	0.25	-	10,500
Nov 14, 2025	0.24	0.25	0.24	0.25	0.25	4.17%	10,500
Nov 13, 2025	0.27	0.27	0.24	0.24	0.24	-14.29%	33,500
Nov 11, 2025	0.28	0.28	0.28	0.28	0.28	-	12,000
Nov 10, 2025	0.26	0.28	0.26	0.28	0.28	9.80%	26,000
Nov 7, 2025	0.25	0.26	0.25	0.26	0.26	2.00%	2,500
Nov 6, 2025	0.26	0.26	0.23	0.25	0.25	-5.66%	70,373
Nov 5, 2025	0.27	0.27	0.27	0.27	0.27	-3.64%	3,500
Nov 4, 2025	0.28	0.28	0.28	0.28	0.28	1.85%	1,000
Nov 3, 2025	0.28	0.28	0.27	0.27	0.27	-3.57%	1,500
Oct 31, 2025	0.29	0.29	0.28	0.28	0.28	-	8,500
Oct 30, 2025	0.28	0.28	0.28	0.28	0.28	1.82%	3,500
Oct 28, 2025	0.28	0.28	0.28	0.28	0.28	1.85%	2,614
Oct 27, 2025	0.26	0.27	0.26	0.27	0.27	3.85%	57,730
Oct 24, 2025	0.26	0.27	0.26	0.26	0.26	-	35,500
Oct 23, 2025	0.28	0.28	0.26	0.26	0.26	-3.70%	98,500
Oct 22, 2025	0.28	0.28	0.27	0.27	0.27	-3.57%	26,000
Oct 21, 2025	0.28	0.30	0.26	0.28	0.28	-	193,545
Oct 20, 2025	0.31	0.32	0.28	0.28	0.28	-8.20%	62,964
Oct 17, 2025	0.32	0.33	0.30	0.31	0.31	-4.69%	161,661
Oct 16, 2025	0.35	0.36	0.32	0.32	0.32	-7.25%	120,000
Oct 15, 2025	0.35	0.35	0.33	0.35	0.35	-1.43%	66,510
Oct 14, 2025	0.36	0.36	0.35	0.35	0.35	-2.78%	37,500
Oct 10, 2025	0.37	0.37	0.36	0.36	0.36	-1.37%	8,625
Oct 9, 2025	0.37	0.38	0.37	0.37	0.37	-	14,350
Oct 8, 2025	0.36	0.37	0.36	0.37	0.37	4.29%	2,000
Oct 7, 2025	0.38	0.38	0.35	0.35	0.35	-6.67%	67,900
Oct 6, 2025	0.37	0.38	0.37	0.38	0.38	1.35%	21,100
Oct 3, 2025	0.37	0.38	0.37	0.37	0.37	-	50,580
Oct 2, 2025	0.36	0.37	0.36	0.37	0.37	2.78%	18,000
Oct 1, 2025	0.37	0.37	0.36	0.36	0.36	-1.37%	12,500
Sep 30, 2025	0.37	0.37	0.37	0.37	0.37	-	11,500
Sep 29, 2025	0.35	0.37	0.35	0.37	0.37	7.35%	67,330
Sep 25, 2025	0.34	0.35	0.34	0.34	0.34	-2.16%	18,935
Sep 24, 2025	0.33	0.35	0.33	0.35	0.35	2.21%	75,000
Sep 23, 2025	0.32	0.34	0.32	0.34	0.34	6.25%	62,312