VATE Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Feb 21 2025 | 10.81 | -1.51 | -12.26% | 12.29 | 12.48 | 10.70 | 141,050 |
Feb 20 2025 | 12.32 | 0.04 | 0.33% | 12.40 | 12.66 | 12.1515 | 112,013 |
Feb 19 2025 | 12.28 | -0.57 | -4.44% | 12.85 | 13.1265 | 12.165 | 69,582 |
Feb 18 2025 | 12.85 | 0.07 | 0.55% | 12.89 | 13.19 | 12.50 | 69,490 |
Feb 14 2025 | 12.78 | -0.61 | -4.56% | 13.45 | 13.79 | 12.51 | 123,363 |
Feb 13 2025 | 13.39 | 0.89 | 7.12% | 12.70 | 13.50 | 12.32 | 170,027 |
Feb 12 2025 | 12.50 | -0.11 | -0.87% | 12.37 | 12.99 | 12.22 | 51,910 |
Feb 11 2025 | 12.61 | -0.08 | -0.63% | 12.69 | 12.84 | 12.01 | 56,521 |
Feb 10 2025 | 12.69 | 0.81 | 6.82% | 12.21 | 12.69 | 11.60 | 115,131 |
Feb 07 2025 | 11.88 | -1.24 | -9.45% | 12.94 | 13.2768 | 11.65 | 159,569 |
Feb 06 2025 | 13.12 | 0.86 | 7.01% | 12.22 | 13.12 | 12.125 | 194,125 |
Feb 05 2025 | 12.26 | 0.42 | 3.55% | 11.85 | 12.38 | 11.40 | 180,011 |
Feb 04 2025 | 11.84 | 0.51 | 4.50% | 11.40 | 12.3799 | 11.215 | 169,897 |
Feb 03 2025 | 11.33 | -0.29 | -2.50% | 11.29 | 11.72 | 10.92 | 130,318 |
Jan 31 2025 | 11.62 | 0.55 | 4.97% | 11.11 | 11.85 | 11.11 | 157,867 |
Jan 30 2025 | 11.07 | 0.00 | 0.00% | 10.96 | 11.46 | 10.83 | 80,531 |
Jan 29 2025 | 11.07 | 0.48 | 4.53% | 10.74 | 11.24 | 10.53 | 122,884 |
Jan 28 2025 | 10.59 | -0.54 | -4.85% | 11.14 | 11.6899 | 10.505 | 241,669 |
Jan 27 2025 | 11.13 | 0.54 | 5.10% | 10.32 | 12.48 | 10.22 | 517,717 |
Jan 24 2025 | 10.59 | 0.21 | 2.02% | 10.31 | 10.86 | 9.95 | 237,147 |
Jan 23 2025 | 10.38 | 0.00 | 0.00% | 10.38 | 10.38 | 10.38 | 0 |
Jan 22 2025 | 10.38 | 0.86 | 9.03% | 9.33 | 10.85 | 9.06 | 1,584,101 |
Jan 21 2025 | 9.52 | 4.41 | 86.30% | 7.32 | 10.9499 | 6.5501 | 31,021,942 |
Jan 17 2025 | 5.11 | 0.23 | 4.71% | 4.86 | 5.21 | 4.83 | 234,367 |
Jan 16 2025 | 4.88 | 0.03 | 0.62% | 4.94 | 4.94 | 4.83 | 2,602 |
Jan 15 2025 | 4.85 | 0.07 | 1.46% | 4.82 | 4.93 | 4.81 | 3,844 |
Jan 14 2025 | 4.78 | 0.04 | 0.84% | 4.89 | 4.93 | 4.715 | 5,212 |
Jan 13 2025 | 4.74 | -0.25 | -5.01% | 4.97 | 5.2799 | 4.7359 | 32,586 |
Jan 10 2025 | 4.99 | -0.41 | -7.59% | 5.31 | 5.65 | 4.90 | 51,386 |
Jan 08 2025 | 5.40 | -0.20 | -3.57% | 5.60 | 5.7707 | 5.34 | 27,804 |
Jan 07 2025 | 5.60 | -0.07 | -1.30% | 5.70 | 5.70 | 5.34 | 10,975 |
Jan 06 2025 | 5.674 | 0.20 | 3.73% | 5.47 | 5.81 | 5.46 | 19,135 |
Jan 03 2025 | 5.47 | 0.47 | 9.40% | 4.98 | 5.55 | 4.98 | 21,601 |
Jan 02 2025 | 5.00 | 0.06 | 1.21% | 5.11 | 5.11 | 4.8802 | 14,530 |
Dec 31 2024 | 4.94 | -0.05 | -1.00% | 4.99 | 5.0999 | 4.8407 | 110,536 |
Dec 30 2024 | 4.99 | -0.34 | -6.38% | 5.30 | 5.3182 | 4.7999 | 75,584 |
Dec 27 2024 | 5.33 | -0.06 | -1.11% | 5.32 | 5.4817 | 5.09 | 19,613 |
Dec 26 2024 | 5.39 | 0.13 | 2.37% | 5.30 | 5.6076 | 5.2785 | 25,887 |
Dec 24 2024 | 5.265 | 0.04 | 0.86% | 5.20 | 5.30 | 5.07 | 6,973 |
Dec 23 2024 | 5.22 | -0.03 | -0.57% | 5.12 | 5.57 | 5.11 | 34,659 |
Dec 20 2024 | 5.25 | 0.14 | 2.74% | 5.08 | 5.4815 | 5.08 | 47,769 |
Dec 19 2024 | 5.11 | -0.06 | -1.16% | 5.32 | 5.54 | 5.09 | 81,604 |
Dec 18 2024 | 5.17 | -0.54 | -9.46% | 5.66 | 5.73 | 5.16 | 37,240 |
Dec 17 2024 | 5.71 | 0.00 | 0.00% | 5.73 | 5.89 | 5.45 | 23,917 |
Dec 16 2024 | 5.71 | 0.21 | 3.82% | 5.59 | 5.92 | 5.43 | 18,687 |
Dec 13 2024 | 5.50 | -0.43 | -7.25% | 5.94 | 5.99 | 5.48 | 36,911 |
Dec 12 2024 | 5.93 | 0.07 | 1.28% | 5.85 | 6.01 | 5.559 | 24,993 |
Dec 11 2024 | 5.855 | -0.25 | -4.02% | 6.06 | 6.1073 | 5.4101 | 34,701 |
Dec 10 2024 | 6.10 | -0.26 | -4.09% | 6.48 | 6.48 | 6.00 | 10,569 |
Dec 09 2024 | 6.36 | 0.12 | 1.92% | 6.28 | 6.44 | 6.2501 | 17,900 |
Dec 06 2024 | 6.24 | 0.38 | 6.48% | 6.01 | 6.50 | 5.81 | 28,123 |
Dec 05 2024 | 5.86 | -0.08 | -1.35% | 5.91 | 6.1052 | 5.60 | 8,125 |
Dec 04 2024 | 5.94 | 0.04 | 0.68% | 5.93 | 6.0896 | 5.75 | 5,236 |
Dec 03 2024 | 5.90 | -0.13 | -2.16% | 6.16 | 6.16 | 5.80 | 18,668 |
Dec 02 2024 | 6.03 | -0.03 | -0.50% | 6.19 | 6.1999 | 5.85 | 17,927 |
Nov 29 2024 | 6.06 | 0.20 | 3.41% | 5.92 | 6.20 | 5.75 | 12,580 |
Nov 27 2024 | 5.86 | -0.27 | -4.40% | 6.08 | 6.1728 | 5.786 | 20,361 |
Nov 26 2024 | 6.13 | 0.21 | 3.55% | 5.96 | 6.42 | 5.89 | 25,259 |