Vestand Inc. (VSTD)
NASDAQ: VSTD
· Real-Time Price · USD
2.02
0.73 (56.59%)
At close: Sep 12, 2025, 12:18 PM
VSTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 1.19 | 1.30 | 1.19 | 1.29 | 1.29 | 7.50% | 121,846 |
| Sep 10, 2025 | 1.23 | 1.25 | 1.19 | 1.20 | 1.20 | -4.00% | 133,039 |
| Sep 9, 2025 | 1.25 | 1.31 | 1.17 | 1.25 | 1.25 | 7.76% | 165,322 |
| Sep 8, 2025 | 1.32 | 1.32 | 1.13 | 1.16 | 1.16 | -12.12% | 181,231 |
| Sep 5, 2025 | 1.40 | 1.41 | 1.28 | 1.32 | 1.32 | -7.69% | 179,300 |
| Sep 4, 2025 | 1.49 | 1.50 | 1.37 | 1.43 | 1.43 | -6.54% | 202,716 |
| Sep 3, 2025 | 1.58 | 1.58 | 1.22 | 1.53 | 1.53 | -10.53% | 324,328 |
| Sep 2, 2025 | 1.42 | 1.95 | 1.40 | 1.71 | 1.71 | 34.65% | 2,041,600 |
| Aug 29, 2025 | 1.35 | 1.37 | 1.26 | 1.27 | 1.27 | -5.93% | 69,314 |
| Aug 28, 2025 | 1.32 | 1.38 | 1.31 | 1.35 | 1.35 | 0.75% | 52,411 |
| Aug 27, 2025 | 1.44 | 1.44 | 1.32 | 1.34 | 1.34 | -6.94% | 95,900 |
| Aug 26, 2025 | 1.34 | 1.47 | 1.32 | 1.44 | 1.44 | 10.77% | 97,200 |
| Aug 25, 2025 | 1.48 | 1.50 | 1.30 | 1.30 | 1.30 | -12.75% | 125,400 |
| Aug 22, 2025 | 1.57 | 1.59 | 1.46 | 1.49 | 1.49 | -8.59% | 141,200 |
| Aug 21, 2025 | 1.60 | 1.63 | 1.54 | 1.63 | 1.63 | 4.49% | 52,700 |
| Aug 20, 2025 | 1.59 | 1.62 | 1.55 | 1.56 | 1.56 | -3.11% | 38,137 |
| Aug 19, 2025 | 1.69 | 1.70 | 1.61 | 1.61 | 1.61 | -4.73% | 43,235 |
| Aug 18, 2025 | 1.66 | 1.70 | 1.62 | 1.69 | 1.69 | 1.81% | 74,000 |
| Aug 15, 2025 | 1.71 | 1.71 | 1.64 | 1.66 | 1.66 | -3.49% | 38,569 |
| Aug 14, 2025 | 1.72 | 1.75 | 1.67 | 1.72 | 1.72 | -1.15% | 59,275 |