ValueMax Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	0.93	0.93	0.89	0.91	0.91	-2.16%	482,200
Sep 25, 2025	0.94	0.94	0.90	0.93	0.93	-1.07%	457,700
Sep 24, 2025	0.91	0.94	0.91	0.94	0.94	3.31%	362,700
Sep 23, 2025	0.91	0.94	0.90	0.91	0.91	-0.55%	580,200
Sep 22, 2025	0.88	0.91	0.88	0.91	0.91	3.41%	674,100
Sep 19, 2025	0.92	0.92	0.87	0.88	0.88	-4.35%	650,400
Sep 18, 2025	0.95	0.96	0.90	0.92	0.92	-3.16%	612,700
Sep 17, 2025	0.97	0.97	0.95	0.95	0.95	-1.55%	833,000
Sep 16, 2025	0.99	0.99	0.92	0.97	0.97	-2.53%	511,100
Sep 15, 2025	1.03	1.05	0.99	0.99	0.99	-3.88%	814,500
Sep 12, 2025	1.00	1.03	1.00	1.03	1.03	3.00%	620,000
Sep 11, 2025	0.99	1.00	0.97	1.00	1.00	0.50%	666,100
Sep 10, 2025	0.99	1.00	0.98	1.00	1.00	1.02%	600,400
Sep 9, 2025	0.95	1.00	0.95	0.99	0.99	5.91%	813,200
Sep 8, 2025	0.90	0.93	0.89	0.93	0.93	4.49%	904,000
Sep 5, 2025	0.89	0.89	0.88	0.89	0.89	1.14%	228,400
Sep 4, 2025	0.88	0.89	0.87	0.88	0.88	1.73%	298,200
Sep 3, 2025	0.85	0.87	0.85	0.87	0.87	1.76%	436,800
Sep 2, 2025	0.85	0.86	0.85	0.85	0.85	-	290,900
Sep 1, 2025	0.82	0.85	0.82	0.85	0.85	3.66%	453,200
Aug 29, 2025	0.81	0.83	0.81	0.82	0.82	1.86%	599,300
Aug 28, 2025	0.81	0.81	0.77	0.81	0.81	-0.62%	526,400
Aug 27, 2025	0.82	0.82	0.81	0.81	0.81	-2.41%	232,300
Aug 26, 2025	0.84	0.84	0.82	0.83	0.83	-1.19%	172,300
Aug 25, 2025	0.86	0.86	0.84	0.84	0.84	-2.33%	143,900
Aug 22, 2025	0.85	0.86	0.85	0.86	0.85	1.78%	1,069,900
Aug 21, 2025	0.85	0.87	0.85	0.85	0.83	1.20%	926,300
Aug 20, 2025	0.83	0.84	0.82	0.84	0.82	1.21%	340,900
Aug 19, 2025	0.79	0.85	0.79	0.83	0.81	4.43%	937,900
Aug 18, 2025	0.77	0.79	0.76	0.79	0.78	2.60%	390,600
Aug 15, 2025	0.79	0.79	0.75	0.77	0.76	-1.28%	242,000
Aug 14, 2025	0.78	0.79	0.77	0.78	0.77	-1.89%	666,600
Aug 13, 2025	0.81	0.81	0.77	0.80	0.78	-1.24%	370,500
Aug 12, 2025	0.78	0.81	0.78	0.81	0.79	6.62%	1,277,300
Aug 11, 2025	0.73	0.76	0.73	0.76	0.74	2.72%	225,500
Aug 8, 2025	0.73	0.74	0.73	0.74	0.72	1.38%	318,700
Aug 7, 2025	0.73	0.73	0.73	0.73	0.71	-	7,400
Aug 6, 2025	0.73	0.73	0.72	0.73	0.71	-	242,300
Aug 5, 2025	0.72	0.73	0.72	0.73	0.71	0.69%	145,000
Aug 4, 2025	0.71	0.72	0.70	0.72	0.71	0.70%	518,700
Aug 1, 2025	0.71	0.72	0.71	0.72	0.71	-1.38%	83,600
Jul 31, 2025	0.72	0.73	0.71	0.73	0.71	0.69%	363,400
Jul 30, 2025	0.72	0.73	0.71	0.72	0.71	-	435,000
Jul 29, 2025	0.71	0.72	0.66	0.72	0.71	-1.37%	520,300
Jul 28, 2025	0.74	0.75	0.72	0.73	0.72	-0.68%	419,500
Jul 25, 2025	0.74	0.74	0.73	0.74	0.72	-0.68%	160,800
Jul 24, 2025	0.74	0.75	0.73	0.74	0.73	2.07%	366,500
Jul 23, 2025	0.71	0.73	0.69	0.73	0.71	3.57%	449,900
Jul 22, 2025	0.69	0.70	0.67	0.70	0.69	2.19%	174,400
Jul 21, 2025	0.67	0.69	0.67	0.69	0.68	3.79%	331,900