(VEGI)
AMEX: VEGI
· Real-Time Price · USD
39.99
-0.40 (-0.99%)
At close: Sep 12, 2025, 3:59 PM
40.98
2.46%
After-hours: Sep 12, 2025, 04:39 PM EDT
VEGI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 40.01 | 40.39 | 40.01 | 40.39 | 40.39 | 1.20% | 6,835 |
| Sep 10, 2025 | 39.92 | 40.12 | 39.90 | 39.91 | 39.91 | -0.18% | 9,542 |
| Sep 9, 2025 | 40.17 | 40.17 | 39.89 | 39.98 | 39.98 | -0.79% | 4,900 |
| Sep 8, 2025 | 40.07 | 40.30 | 40.00 | 40.30 | 40.30 | 0.80% | 5,100 |
| Sep 5, 2025 | 39.95 | 40.25 | 39.78 | 39.98 | 39.98 | 0.15% | 15,700 |
| Sep 4, 2025 | 39.71 | 39.92 | 39.64 | 39.92 | 39.92 | 0.13% | 14,100 |
| Sep 3, 2025 | 40.18 | 40.18 | 39.80 | 39.87 | 39.87 | -0.47% | 59,844 |
| Sep 2, 2025 | 39.90 | 40.28 | 39.90 | 40.06 | 40.06 | -0.74% | 9,019 |
| Aug 29, 2025 | 40.53 | 40.68 | 40.27 | 40.36 | 40.36 | -0.84% | 11,000 |
| Aug 28, 2025 | 40.61 | 40.70 | 40.47 | 40.70 | 40.70 | -0.20% | 3,522 |
| Aug 27, 2025 | 40.35 | 40.83 | 40.35 | 40.78 | 40.78 | 0.39% | 9,000 |
| Aug 26, 2025 | 40.70 | 40.70 | 40.38 | 40.62 | 40.62 | -0.22% | 3,147 |
| Aug 25, 2025 | 40.76 | 40.94 | 40.71 | 40.71 | 40.71 | -0.34% | 22,119 |
| Aug 22, 2025 | 40.38 | 40.92 | 40.38 | 40.85 | 40.85 | 1.59% | 6,800 |
| Aug 21, 2025 | 40.20 | 40.26 | 40.14 | 40.21 | 40.21 | -0.12% | 2,200 |
| Aug 20, 2025 | 40.05 | 40.29 | 40.05 | 40.26 | 40.26 | 0.57% | 13,621 |
| Aug 19, 2025 | 39.97 | 40.22 | 39.94 | 40.03 | 40.03 | 0.08% | 12,910 |
| Aug 18, 2025 | 39.90 | 40.03 | 39.86 | 40.00 | 40.00 | 0.20% | 3,500 |
| Aug 15, 2025 | 39.77 | 39.95 | 39.67 | 39.92 | 39.92 | 0.60% | 43,302 |
| Aug 14, 2025 | 39.66 | 39.73 | 39.38 | 39.68 | 39.68 | -2.29% | 8,300 |