Vestand Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.49	0.51	0.44	0.47	0.47	-4.47%	83,017
Dec 4, 2025	0.52	0.53	0.49	0.49	0.49	-7.17%	70,186
Dec 3, 2025	0.52	0.53	0.50	0.53	0.53	-2.75%	42,918
Dec 2, 2025	0.52	0.55	0.47	0.55	0.55	0.37%	41,718
Dec 1, 2025	0.55	0.56	0.52	0.54	0.54	-1.72%	68,106
Nov 28, 2025	0.59	0.59	0.54	0.55	0.55	-3.93%	41,588
Nov 26, 2025	0.57	0.59	0.53	0.58	0.58	4.56%	136,641
Nov 25, 2025	0.56	0.57	0.53	0.55	0.55	-5.38%	22,246
Nov 24, 2025	0.56	0.58	0.52	0.58	0.58	11.79%	30,367
Nov 21, 2025	0.47	0.53	0.47	0.52	0.52	3.34%	23,743
Nov 20, 2025	0.57	0.58	0.47	0.50	0.50	-14.23%	107,748
Nov 19, 2025	0.53	0.59	0.53	0.59	0.59	4.77%	45,178
Nov 18, 2025	0.55	0.56	0.52	0.56	0.56	-3.46%	40,748
Nov 17, 2025	0.57	0.58	0.56	0.58	0.58	2.18%	37,664
Nov 14, 2025	0.53	0.57	0.53	0.57	0.57	6.25%	143,322
Nov 13, 2025	0.52	0.56	0.52	0.53	0.53	-0.78%	79,803
Nov 12, 2025	0.54	0.55	0.50	0.54	0.54	7.70%	101,858
Nov 11, 2025	0.51	0.55	0.47	0.50	0.50	-9.16%	195,459
Nov 10, 2025	0.45	0.57	0.40	0.55	0.55	7.82%	7,008,482
Nov 7, 2025	0.55	0.55	0.51	0.51	0.51	-7.01%	135,571
Nov 6, 2025	0.53	0.59	0.52	0.55	0.55	2.62%	286,848
Nov 5, 2025	0.50	0.60	0.50	0.54	0.54	4.37%	540,407
Nov 4, 2025	0.63	0.63	0.45	0.51	0.51	-21.09%	659,900
Nov 3, 2025	0.76	0.80	0.61	0.65	0.65	-16.71%	328,526
Oct 31, 2025	0.89	0.90	0.76	0.78	0.78	-8.25%	232,864
Oct 30, 2025	0.93	0.95	0.85	0.85	0.85	-8.28%	115,983
Oct 29, 2025	1.02	1.02	0.91	0.93	0.93	-12.58%	147,721
Oct 28, 2025	1.07	1.09	1.01	1.06	1.06	-2.75%	155,260
Oct 27, 2025	1.16	1.18	1.05	1.09	1.09	-6.84%	195,930
Oct 24, 2025	1.19	1.21	1.17	1.17	1.17	-1.68%	102,504
Oct 23, 2025	1.18	1.27	1.17	1.19	1.19	-	152,728
Oct 22, 2025	1.20	1.27	1.18	1.19	1.19	-2.46%	133,017
Oct 21, 2025	1.30	1.31	1.22	1.22	1.22	-6.87%	74,426
Oct 20, 2025	1.21	1.33	1.21	1.31	1.31	6.50%	114,316
Oct 17, 2025	1.22	1.27	1.20	1.23	1.23	-4.65%	140,850
Oct 16, 2025	1.38	1.38	1.29	1.29	1.29	1.57%	545,610
Oct 15, 2025	1.30	1.35	1.20	1.27	1.27	-0.78%	311,701
Oct 14, 2025	1.23	1.30	1.23	1.28	1.28	0.79%	78,900
Oct 13, 2025	1.28	1.36	1.26	1.27	1.27	-0.78%	198,036
Oct 10, 2025	1.39	1.40	1.27	1.28	1.28	-7.91%	93,691
Oct 9, 2025	1.39	1.45	1.36	1.39	1.39	-4.14%	62,566
Oct 8, 2025	1.34	1.49	1.34	1.45	1.45	7.41%	127,206
Oct 7, 2025	1.43	1.46	1.34	1.35	1.35	-6.25%	106,136
Oct 6, 2025	1.52	1.55	1.39	1.44	1.44	-7.10%	208,804
Oct 3, 2025	1.53	1.57	1.50	1.55	1.55	2.65%	73,982
Oct 2, 2025	1.47	1.53	1.46	1.51	1.51	2.03%	79,561
Oct 1, 2025	1.53	1.60	1.47	1.48	1.48	-8.07%	193,898
Sep 30, 2025	1.64	1.70	1.57	1.61	1.61	-3.01%	133,850
Sep 29, 2025	1.75	1.81	1.65	1.66	1.66	-6.74%	120,324
Sep 26, 2025	1.94	2.04	1.75	1.78	1.78	-3.78%	421,821