(VMBS)
NASDAQ: VMBS
· Real-Time Price · USD
46.24
-0.08 (-0.17%)
At close: Aug 15, 2025, 2:52 PM
VMBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 46.35 | 46.39 | 46.27 | 46.32 | 46.32 | -0.30% | 1,280,343 |
| Aug 13, 2025 | 46.41 | 46.46 | 46.40 | 46.46 | 46.46 | 0.45% | 1,066,800 |
| Aug 12, 2025 | 46.19 | 46.27 | 46.15 | 46.25 | 46.25 | 0.00% | 1,136,308 |
| Aug 11, 2025 | 46.25 | 46.30 | 46.23 | 46.25 | 46.25 | 0.04% | 916,716 |
| Aug 8, 2025 | 46.26 | 46.26 | 46.15 | 46.23 | 46.23 | -0.19% | 1,029,100 |
| Aug 7, 2025 | 46.39 | 46.42 | 46.29 | 46.32 | 46.32 | -0.09% | 1,111,130 |
| Aug 6, 2025 | 46.34 | 46.39 | 46.17 | 46.36 | 46.36 | 0.00% | 1,247,900 |
| Aug 5, 2025 | 46.26 | 46.40 | 46.25 | 46.36 | 46.36 | 0.04% | 1,350,825 |
| Aug 4, 2025 | 46.35 | 46.35 | 46.23 | 46.34 | 46.34 | 0.06% | 1,185,776 |
| Aug 1, 2025 | 46.14 | 46.32 | 46.14 | 46.31 | 46.31 | 0.61% | 1,732,800 |
| Jul 31, 2025 | 46.11 | 46.15 | 46.01 | 46.03 | 45.87 | -0.02% | 1,411,123 |
| Jul 30, 2025 | 46.02 | 46.16 | 46.00 | 46.04 | 45.88 | -0.22% | 1,334,541 |
| Jul 29, 2025 | 46.01 | 46.19 | 45.98 | 46.14 | 45.98 | 0.41% | 1,559,763 |
| Jul 28, 2025 | 45.94 | 45.99 | 45.88 | 45.95 | 45.79 | -0.17% | 965,842 |
| Jul 25, 2025 | 45.99 | 46.04 | 45.90 | 46.03 | 45.87 | 0.20% | 2,026,721 |
| Jul 24, 2025 | 45.90 | 45.95 | 45.81 | 45.94 | 45.78 | -0.02% | 1,516,181 |
| Jul 23, 2025 | 46.02 | 46.04 | 45.95 | 45.95 | 45.79 | -0.37% | 1,263,542 |
| Jul 22, 2025 | 46.04 | 46.13 | 46.02 | 46.12 | 45.96 | 0.22% | 1,116,962 |
| Jul 21, 2025 | 46.10 | 46.10 | 46.02 | 46.02 | 45.86 | 0.22% | 777,500 |
| Jul 18, 2025 | 45.95 | 45.95 | 45.88 | 45.92 | 45.76 | 0.22% | 1,384,036 |