Vasta Platform Limited (VSTA)
NASDAQ: VSTA
· Real-Time Price · USD
4.55
-0.05 (-1.09%)
At close: Sep 05, 2025, 3:59 PM
4.57
0.33%
After-hours: Sep 05, 2025, 04:10 PM EDT
VSTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 4.68 | 4.68 | 4.50 | 4.54 | 4.54 | -1.30% | 41,604 |
| Sep 4, 2025 | 4.56 | 4.67 | 4.50 | 4.60 | 4.60 | 5.02% | 43,645 |
| Sep 3, 2025 | 4.47 | 4.70 | 4.16 | 4.38 | 4.38 | 1.39% | 126,600 |
| Sep 2, 2025 | 4.20 | 4.53 | 4.20 | 4.32 | 4.32 | 0.93% | 16,400 |
| Aug 29, 2025 | 4.27 | 4.33 | 4.15 | 4.28 | 4.28 | 0.23% | 44,715 |
| Aug 28, 2025 | 4.16 | 4.31 | 4.16 | 4.27 | 4.27 | 0.47% | 39,300 |
| Aug 27, 2025 | 3.78 | 4.38 | 3.78 | 4.25 | 4.25 | 1.67% | 5,615 |
| Aug 26, 2025 | 4.25 | 4.25 | 4.18 | 4.18 | 4.18 | -0.48% | 8,800 |
| Aug 25, 2025 | 4.16 | 4.21 | 4.16 | 4.20 | 4.20 | -0.47% | 4,213 |
| Aug 22, 2025 | 4.20 | 4.23 | 4.09 | 4.22 | 4.22 | 0.48% | 14,000 |
| Aug 21, 2025 | 4.26 | 4.29 | 4.17 | 4.20 | 4.20 | -1.18% | 5,500 |
| Aug 20, 2025 | 4.20 | 4.29 | 4.13 | 4.25 | 4.25 | 0.00% | 10,833 |
| Aug 19, 2025 | 4.22 | 4.30 | 4.17 | 4.25 | 4.25 | -0.47% | 5,504 |
| Aug 18, 2025 | 4.27 | 4.33 | 4.17 | 4.27 | 4.27 | 1.67% | 10,912 |
| Aug 15, 2025 | 4.15 | 4.27 | 4.12 | 4.20 | 4.20 | -0.71% | 15,000 |
| Aug 14, 2025 | 4.25 | 4.27 | 4.20 | 4.23 | 4.23 | -1.63% | 14,700 |
| 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 |