Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
VVYA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24 2025 | 1.956 | 0.00 | -0.10% | 1.956 | 1.956 | 1.956 | 402 |
| Mar 21 2025 | 1.958 | 0.00 | 0.10% | 1.944 | 1.958 | 1.944 | 999 |
| Mar 20 2025 | 1.956 | 0.00 | 0.20% | 1.956 | 1.956 | 1.948 | 3,364 |
| Mar 19 2025 | 1.952 | 0.03 | 1.67% | 1.95 | 1.961 | 1.947 | 1,797 |
| Mar 18 2025 | 1.92 | 0.00 | 0.21% | 1.928 | 1.936 | 1.92 | 3,453 |
| Mar 17 2025 | 1.916 | 0.03 | 1.48% | 1.916 | 1.916 | 1.916 | 1 |
| Mar 14 2025 | 1.888 | 0.00 | 0.00% | 1.888 | 1.888 | 1.888 | 0.00 |
| Mar 13 2025 | 1.888 | 0.00 | 0.00% | 1.888 | 1.888 | 1.888 | 0.00 |
| Mar 12 2025 | 1.888 | -0.02 | -1.05% | 1.884 | 1.888 | 1.882 | 169 |
| Mar 11 2025 | 1.908 | 0.01 | 0.32% | 1.908 | 1.908 | 1.908 | 533 |
| Mar 10 2025 | 1.902 | -0.04 | -1.86% | 1.902 | 1.902 | 1.902 | 680 |
| Mar 07 2025 | 1.938 | -0.01 | -0.62% | 1.938 | 1.938 | 1.938 | 413 |
| Mar 06 2025 | 1.95 | 0.00 | 0.00% | 1.95 | 1.95 | 1.95 | 0.00 |
| Mar 05 2025 | 1.95 | 0.00 | 0.00% | 1.95 | 1.95 | 1.95 | 0.00 |
| Mar 04 2025 | 1.95 | -0.06 | -3.11% | 1.95 | 1.95 | 1.95 | 5 |
| Mar 03 2025 | 2.0125 | 0.02 | 1.13% | 1.996 | 2.0125 | 1.994 | 153 |
| Feb 28 2025 | 1.99 | -0.01 | -0.40% | 1.982 | 1.99 | 1.982 | 1,152 |
| Feb 27 2025 | 1.998 | 0.00 | 0.00% | 1.998 | 1.998 | 1.998 | 0.00 |
| Feb 26 2025 | 1.998 | -0.02 | -1.09% | 2.02 | 2.02 | 1.998 | 2,348 |
| Feb 25 2025 | 2.02 | -0.01 | -0.49% | 2.035 | 2.065 | 2.02 | 6,255 |
| Feb 24 2025 | 2.03 | -0.04 | -2.05% | 2.05 | 2.05 | 2.03 | 4,110 |
| Feb 21 2025 | 2.0725 | 0.05 | 2.35% | 2.05 | 2.085 | 2.05 | 5,357 |
| Feb 20 2025 | 2.025 | 0.00 | 0.25% | 2.025 | 2.05 | 2.025 | 3,198 |
| Feb 19 2025 | 2.02 | -0.05 | -2.42% | 2.145 | 2.145 | 2.015 | 7,856 |
| Feb 18 2025 | 2.07 | 0.00 | 0.24% | 2.09 | 2.2225 | 2.01 | 11,100 |
| Feb 17 2025 | 2.065 | 0.04 | 2.23% | 2.02 | 2.065 | 2.02 | 2,667 |
| Feb 14 2025 | 2.02 | 0.05 | 2.75% | 2.00 | 2.025 | 2.00 | 1,506 |
| Feb 13 2025 | 1.966 | -0.01 | -0.71% | 1.97 | 1.985 | 1.966 | 3,183 |
| Feb 12 2025 | 1.98 | 0.02 | 1.02% | 1.936 | 2.00 | 1.936 | 4,850 |
| Feb 11 2025 | 1.96 | 0.03 | 1.34% | 2.00 | 2.00 | 1.932 | 3,926 |
| Feb 10 2025 | 1.934 | 0.01 | 0.52% | 1.934 | 1.934 | 1.934 | 100 |
| Feb 07 2025 | 1.924 | 0.00 | 0.00% | 1.924 | 1.924 | 1.924 | 0.00 |
| Feb 06 2025 | 1.924 | 0.00 | 0.00% | 1.924 | 1.924 | 1.924 | 0.00 |
| Feb 05 2025 | 1.924 | -0.01 | -0.41% | 1.924 | 1.924 | 1.924 | 4 |
| Feb 04 2025 | 1.932 | -0.04 | -2.13% | 1.954 | 1.954 | 1.932 | 2,737 |
| Feb 03 2025 | 1.974 | -0.04 | -2.03% | 1.98 | 1.98 | 1.974 | 1,659 |
| Jan 31 2025 | 2.015 | 0.02 | 1.05% | 2.015 | 2.015 | 2.015 | 1,425 |
| Jan 30 2025 | 1.994 | 0.00 | 0.00% | 1.994 | 1.994 | 1.994 | 0.00 |
| Jan 29 2025 | 1.994 | 0.00 | 0.00% | 1.994 | 1.994 | 1.994 | 0.00 |
| Jan 28 2025 | 1.994 | -0.02 | -0.80% | 1.994 | 1.994 | 1.994 | 1,759 |
| Jan 27 2025 | 2.01 | -0.01 | -0.50% | 1.998 | 2.01 | 1.998 | 104 |
| Jan 24 2025 | 2.02 | 0.03 | 1.71% | 2.01 | 2.02 | 2.0055 | 3,174 |
| Jan 23 2025 | 1.986 | -0.04 | -2.17% | 2.005 | 2.005 | 1.986 | 333 |
| Jan 22 2025 | 2.03 | 0.00 | 0.00% | 2.03 | 2.03 | 2.03 | 0.00 |
| Jan 21 2025 | 2.03 | -0.01 | -0.25% | 2.01 | 2.03 | 2.01 | 2,716 |
| Jan 20 2025 | 2.035 | 0.03 | 1.50% | 2.035 | 2.035 | 2.035 | 1,500 |
| Jan 17 2025 | 2.005 | -0.01 | -0.25% | 2.01 | 2.02 | 1.992 | 4,584 |
| Jan 16 2025 | 2.01 | 0.01 | 0.50% | 2.01 | 2.01 | 2.01 | 143 |
| Jan 15 2025 | 2.00 | -0.01 | -0.25% | 2.00 | 2.00 | 2.00 | 573 |
| Jan 14 2025 | 2.005 | 0.05 | 2.51% | 2.22 | 2.24 | 2.005 | 12,411 |
| Jan 13 2025 | 1.956 | -0.02 | -0.96% | 1.988 | 1.988 | 1.934 | 1,294 |
| Jan 10 2025 | 1.975 | -0.06 | -2.71% | 1.998 | 2.00 | 1.94 | 1,339 |
| Jan 09 2025 | 2.03 | 0.00 | 0.00% | 2.005 | 2.035 | 2.005 | 1,731 |
| Jan 08 2025 | 2.03 | -0.05 | -2.17% | 2.075 | 2.085 | 2.00 | 3,324 |
| Jan 07 2025 | 2.075 | -0.03 | -1.43% | 2.075 | 2.075 | 2.075 | 267 |
| Jan 06 2025 | 2.105 | -0.03 | -1.17% | 2.135 | 2.135 | 2.07 | 6,571 |
| Jan 03 2025 | 2.13 | 0.02 | 0.95% | 2.13 | 2.13 | 2.13 | 382 |
| Jan 02 2025 | 2.11 | 0.11 | 5.50% | 2.12 | 2.12 | 2.08 | 5,942 |
| Jan 01 2025 | 2.00 | 0.00 | 0.00% | 2.00 | 2.00 | 2.00 | 0.00 |
| Dec 31 2024 | 2.00 | -0.05 | -2.20% | 2.00 | 2.00 | 2.00 | 19 |
| Dec 30 2024 | 2.045 | 0.01 | 0.49% | 2.045 | 2.045 | 2.045 | 2,373 |
| Dec 27 2024 | 2.035 | 0.04 | 1.85% | 2.015 | 2.055 | 2.015 | 3,656 |
| Dec 26 2024 | 1.998 | 0.00 | 0.00% | 1.998 | 1.998 | 1.998 | 0.00 |
| Dec 25 2024 | 1.998 | 0.00 | 0.00% | 1.998 | 1.998 | 1.998 | 0.00 |
