Vasta Platform Limited (VSTA)
NASDAQ: VSTA
· Real-Time Price · USD
4.94
0.00 (0.00%)
At close: Oct 03, 2025, 3:59 PM
4.94
0.00%
After-hours: Oct 03, 2025, 04:10 PM EDT
VSTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 4.93 | 4.98 | 4.92 | 4.94 | 4.94 | 0.00% | 35,098 |
| Oct 2, 2025 | 4.96 | 4.96 | 4.89 | 4.94 | 4.94 | -0.40% | 19,529 |
| Oct 1, 2025 | 4.99 | 4.99 | 4.92 | 4.96 | 4.96 | -0.20% | 8,613 |
| Sep 30, 2025 | 5.00 | 5.00 | 4.94 | 4.97 | 4.97 | -0.40% | 24,007 |
| Sep 29, 2025 | 4.96 | 5.00 | 4.92 | 4.99 | 4.99 | 0.81% | 125,763 |
| Sep 26, 2025 | 4.89 | 4.99 | 4.89 | 4.95 | 4.95 | 0.81% | 45,000 |
| Sep 25, 2025 | 4.97 | 4.97 | 4.86 | 4.91 | 4.91 | -1.41% | 99,234 |
| Sep 24, 2025 | 4.95 | 5.00 | 4.93 | 4.98 | 4.98 | 1.22% | 237,300 |
| Sep 23, 2025 | 4.92 | 4.95 | 4.88 | 4.92 | 4.92 | 0.00% | 48,425 |
| Sep 22, 2025 | 4.84 | 4.95 | 4.84 | 4.92 | 4.92 | -0.20% | 27,209 |
| Sep 19, 2025 | 4.95 | 4.95 | 4.60 | 4.93 | 4.93 | -0.40% | 115,800 |
| Sep 18, 2025 | 4.95 | 4.97 | 4.93 | 4.95 | 4.95 | -0.20% | 53,500 |
| Sep 17, 2025 | 4.98 | 5.00 | 4.91 | 4.96 | 4.96 | 0.20% | 85,718 |
| Sep 16, 2025 | 4.93 | 4.95 | 4.89 | 4.95 | 4.95 | 2.06% | 56,548 |
| Sep 15, 2025 | 4.59 | 4.89 | 4.54 | 4.85 | 4.85 | 7.06% | 46,400 |
| Sep 12, 2025 | 4.78 | 4.78 | 4.35 | 4.53 | 4.53 | 0.00% | 17,211 |
| Sep 11, 2025 | 4.58 | 4.58 | 4.42 | 4.53 | 4.53 | -1.31% | 25,800 |
| Sep 10, 2025 | 4.58 | 4.60 | 4.49 | 4.59 | 4.59 | 0.22% | 17,163 |
| Sep 9, 2025 | 4.49 | 4.60 | 4.44 | 4.58 | 4.58 | 0.44% | 37,800 |
| Sep 8, 2025 | 4.67 | 4.67 | 4.52 | 4.56 | 4.56 | 0.44% | 13,022 |
Page 1 of 65