Vasta Platform Limited (VSTA)
NASDAQ: VSTA
· Real-Time Price · USD
4.23
-0.07 (-1.63%)
At close: Aug 14, 2025, 3:36 PM
4.19
-0.95%
After-hours: Aug 14, 2025, 05:39 PM EDT
VSTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 4.25 | 4.27 | 4.20 | 4.23 | 4.23 | -1.63% | 13,800 |
| Aug 13, 2025 | 4.31 | 4.32 | 3.98 | 4.30 | 4.30 | 0.47% | 38,538 |
| Aug 12, 2025 | 4.19 | 4.29 | 4.13 | 4.28 | 4.28 | 1.18% | 11,200 |
| Aug 11, 2025 | 4.28 | 4.29 | 3.89 | 4.23 | 4.23 | -0.70% | 5,800 |
| Aug 8, 2025 | 4.23 | 4.30 | 4.16 | 4.26 | 4.26 | 0.71% | 3,800 |
| Aug 7, 2025 | 4.29 | 4.30 | 4.10 | 4.23 | 4.23 | -0.70% | 13,413 |
| Aug 6, 2025 | 4.25 | 4.27 | 4.20 | 4.26 | 4.26 | 0.24% | 6,345 |
| Aug 5, 2025 | 4.18 | 4.30 | 4.18 | 4.25 | 4.25 | 0.71% | 4,400 |
| Aug 4, 2025 | 4.25 | 4.30 | 4.16 | 4.22 | 4.22 | -0.24% | 19,529 |
| Aug 1, 2025 | 4.17 | 4.23 | 4.16 | 4.23 | 4.23 | 2.42% | 2,200 |
| Jul 31, 2025 | 4.17 | 4.20 | 4.07 | 4.13 | 4.13 | -0.48% | 19,300 |
| Jul 30, 2025 | 4.03 | 4.19 | 4.03 | 4.15 | 4.15 | 0.73% | 4,249 |
| Jul 29, 2025 | 3.96 | 4.13 | 3.91 | 4.12 | 4.12 | 2.23% | 17,122 |
| Jul 28, 2025 | 4.18 | 4.22 | 4.01 | 4.03 | 4.03 | -2.66% | 22,800 |
| Jul 25, 2025 | 4.01 | 4.15 | 4.01 | 4.14 | 4.14 | 0.98% | 4,100 |
| Jul 24, 2025 | 4.00 | 4.10 | 4.00 | 4.10 | 4.10 | 0.00% | 5,323 |
| Jul 23, 2025 | 4.12 | 4.14 | 4.05 | 4.10 | 4.10 | 0.99% | 25,346 |
| Jul 22, 2025 | 4.10 | 4.12 | 4.02 | 4.06 | 4.06 | -1.46% | 12,300 |
| Jul 21, 2025 | 4.07 | 4.15 | 4.02 | 4.12 | 4.12 | -0.24% | 6,300 |
| Jul 18, 2025 | 4.20 | 4.20 | 4.13 | 4.13 | 4.13 | -0.72% | 12,900 |