5 DAY PERFORMANCE
-11.92%
1 MONTH PERFORMANCE
+21.49%
3 MONTH PERFORMANCE
+8.84%
6 MONTH PERFORMANCE
-41.71%
YEAR-TO-DATE PERFORMANCE
+39.62%
1 YEAR PERFORMANCE
-91.60%
Vestand Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $0.37 | $0.37 (0.57%) | $0.38 | $0.36 | 23.65 K | $2.16 M |
| 05/05/2026 | $0.36 | $0.36 (0.17%) | $0.37 | $0.36 | 8.81 K | $2.15 M |
| 05/04/2026 | $0.33 | $0.37 (12.75%) | $0.41 | $0.33 | 42.35 K | $2.22 M |
| 05/01/2026 | $0.37 | $0.36 (-1.28%) | $0.37 | $0.35 | 35.90 K | $2.16 M |
| 04/30/2026 | $0.41 | $0.37 (-8.83%) | $0.41 | $0.37 | 48.17 K | $2.22 M |
| 04/29/2026 | $0.43 | $0.41 (-4.87%) | $0.43 | $0.41 | 26.90 K | $2.44 M |
| 04/28/2026 | $0.45 | $0.43 (-5.02%) | $0.45 | $0.41 | 35.70 K | $2.57 M |
| 04/27/2026 | $0.45 | $0.43 (-3.29%) | $0.46 | $0.43 | 72.00 K | $2.58 M |
| 04/24/2026 | $0.45 | $0.44 (-2.71%) | $0.45 | $0.44 | 21.83 K | $2.61 M |
| 04/23/2026 | $0.44 | $0.46 (2.75%) | $0.46 | $0.41 | 144.10 K | $2.71 M |
| 04/22/2026 | $0.42 | $0.44 (4.82%) | $0.44 | $0.41 | 55.90 K | $2.62 M |
| 04/21/2026 | $0.37 | $0.42 (13.78%) | $0.42 | $0.37 | 57.32 K | $2.53 M |
| 04/20/2026 | $0.38 | $0.40 (5.18%) | $0.40 | $0.38 | 64.23 K | $2.38 M |
| 04/17/2026 | $0.39 | $0.37 (-5.2%) | $0.40 | $0.36 | 30.83 K | $2.20 M |
| 04/16/2026 | $0.38 | $0.37 (-1.84%) | $0.38 | $0.35 | 71.20 K | $2.22 M |
| 04/15/2026 | $0.31 | $0.36 (15.66%) | $0.38 | $0.31 | 216.12 K | $2.12 M |
| 04/14/2026 | $0.31 | $0.31 (1.63%) | $0.31 | $0.31 | 34.04 K | $1.86 M |
| 04/13/2026 | $0.29 | $0.31 (6.35%) | $0.31 | $0.29 | 66.22 K | $1.85 M |
| 04/10/2026 | $0.31 | $0.31 (-0.19%) | $0.33 | $0.30 | 42.45 K | $1.84 M |
| 04/09/2026 | $0.31 | $0.32 (1.82%) | $0.35 | $0.30 | 73.70 K | $1.90 M |
| 04/08/2026 | $0.27 | $0.32 (17.56%) | $0.32 | $0.26 | 96.14 K | $1.89 M |
| 04/07/2026 | $0.27 | $0.29 (8.04%) | $0.30 | $0.26 | 85.45 K | $1.74 M |
| 04/06/2026 | $0.26 | $0.26 (2.57%) | $0.28 | $0.25 | 57.60 K | $1.57 M |
| 04/02/2026 | $0.26 | $0.26 (1.3%) | $0.27 | $0.25 | 39.16 K | $1.58 M |
| 04/01/2026 | $0.26 | $0.28 (5.92%) | $0.28 | $0.25 | 23.00 K | $1.65 M |
| 03/31/2026 | $0.27 | $0.26 (-2.26%) | $0.28 | $0.26 | 35.29 K | $1.57 M |
| 03/30/2026 | $0.27 | $0.27 (0.18%) | $0.28 | $0.26 | 19.10 K | $1.63 M |
| 03/27/2026 | $0.30 | $0.29 (-4.77%) | $0.30 | $0.28 | 53.01 K | $1.71 M |
| 03/26/2026 | $0.32 | $0.29 (-8.41%) | $0.32 | $0.29 | 15.51 K | $1.75 M |
| 03/25/2026 | $0.31 | $0.29 (-6.94%) | $0.31 | $0.29 | 53.52 K | $1.71 M |
| 03/24/2026 | $0.31 | $0.31 (-1.33%) | $0.32 | $0.31 | 20.70 K | $1.84 M |
| 03/23/2026 | $0.32 | $0.32 (0.16%) | $0.32 | $0.31 | 23.50 K | $1.89 M |
| 03/20/2026 | $0.32 | $0.33 (3.25%) | $0.33 | $0.31 | 132.61 K | $1.97 M |
| 03/19/2026 | $0.33 | $0.33 (0.27%) | $0.34 | $0.32 | 38.50 K | $1.96 M |
| 03/18/2026 | $0.33 | $0.33 (0.3%) | $0.33 | $0.32 | 115.20 K | $1.97 M |
| 03/17/2026 | $0.32 | $0.33 (3.99%) | $0.34 | $0.31 | 65.43 K | $1.97 M |
| 03/16/2026 | $0.32 | $0.32 (0.06%) | $0.33 | $0.31 | 29.95 K | $1.93 M |
| 03/13/2026 | $0.33 | $0.33 (-2.02%) | $0.34 | $0.31 | 164.40 K | $1.94 M |
| 03/12/2026 | $0.34 | $0.38 (11.76%) | $0.38 | $0.33 | 102.91 K | $2.26 M |
| 03/11/2026 | $0.35 | $0.33 (-4.63%) | $0.35 | $0.33 | 171.45 K | $1.99 M |
| 03/10/2026 | $0.32 | $0.34 (5%) | $0.34 | $0.31 | 227.13 K | $2.01 M |
| 03/09/2026 | $0.27 | $0.32 (17.8%) | $0.32 | $0.27 | 119.94 K | $1.91 M |
| 03/06/2026 | $0.27 | $0.29 (7.91%) | $0.29 | $0.27 | 73.10 K | $1.75 M |
| 03/05/2026 | $0.27 | $0.28 (1.9%) | $0.30 | $0.26 | 297.71 K | $1.67 M |
| 03/04/2026 | $0.26 | $0.28 (9.12%) | $0.28 | $0.25 | 243.26 K | $1.67 M |
| 03/03/2026 | $0.24 | $0.25 (0.53%) | $0.26 | $0.23 | 73.59 K | $1.46 M |
| 03/02/2026 | $0.25 | $0.24 (-2.28%) | $0.25 | $0.22 | 37.41 K | $1.46 M |
| 02/27/2026 | $0.25 | $0.25 (0.64%) | $0.25 | $0.24 | 79.80 K | $1.49 M |
| 02/26/2026 | $0.24 | $0.25 (5.56%) | $0.26 | $0.22 | 555.80 K | $1.52 M |
| 02/25/2026 | $0.23 | $0.23 (-0.91%) | $0.27 | $0.22 | 132.20 K | $1.37 M |
| 02/24/2026 | $0.23 | $0.24 (2.57%) | $0.24 | $0.22 | 125.40 K | $1.41 M |
| 02/23/2026 | $0.26 | $0.22 (-15.43%) | $0.26 | $0.22 | 372.92 K | $1.30 M |
| 02/20/2026 | $0.28 | $0.26 (-8.92%) | $0.28 | $0.26 | 5.30 K | $1.54 M |
| 02/19/2026 | $0.27 | $0.27 (-0.22%) | $0.29 | $0.25 | 36.30 K | $1.60 M |
| 02/18/2026 | $0.28 | $0.27 (-3.21%) | $0.29 | $0.27 | 21.82 K | $1.62 M |
| 02/17/2026 | $0.26 | $0.28 (6.24%) | $0.30 | $0.26 | 31.57 K | $1.66 M |
| 02/13/2026 | $0.28 | $0.27 (-1.74%) | $0.29 | $0.26 | 67.10 K | $1.62 M |
| 02/12/2026 | $0.28 | $0.26 (-7.3%) | $0.29 | $0.26 | 66.62 K | $1.56 M |
| 02/11/2026 | $0.30 | $0.28 (-5.08%) | $0.30 | $0.27 | 31.40 K | $1.67 M |
| 02/10/2026 | $0.31 | $0.30 (-2.85%) | $0.31 | $0.29 | 11.15 K | $1.79 M |
| 02/09/2026 | $0.31 | $0.31 (0.59%) | $0.31 | $0.29 | 20.64 K | $1.84 M |
| 02/06/2026 | $0.30 | $0.29 (-1.74%) | $0.31 | $0.27 | 58.34 K | $1.75 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
