Vestand Inc. (VSTD)
NASDAQ: VSTD
· Real-Time Price · USD
1.55
0.04 (2.65%)
At close: Oct 03, 2025, 3:58 PM
1.53
-1.29%
After-hours: Oct 03, 2025, 06:40 PM EDT
VSTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 1.53 | 1.56 | 1.50 | 1.55 | 1.55 | 2.65% | 72,451 |
| Oct 2, 2025 | 1.47 | 1.53 | 1.46 | 1.51 | 1.51 | 2.03% | 79,561 |
| Oct 1, 2025 | 1.53 | 1.60 | 1.47 | 1.48 | 1.48 | -8.07% | 193,900 |
| Sep 30, 2025 | 1.64 | 1.70 | 1.57 | 1.61 | 1.61 | -3.01% | 133,900 |
| Sep 29, 2025 | 1.75 | 1.81 | 1.65 | 1.66 | 1.66 | -6.74% | 120,324 |
| Sep 26, 2025 | 1.94 | 2.04 | 1.75 | 1.78 | 1.78 | -3.78% | 421,821 |
| Sep 25, 2025 | 1.92 | 1.92 | 1.84 | 1.85 | 1.85 | -2.12% | 131,200 |
| Sep 24, 2025 | 1.94 | 2.00 | 1.77 | 1.89 | 1.89 | -2.58% | 261,129 |
| Sep 23, 2025 | 1.89 | 2.05 | 1.89 | 1.94 | 1.94 | 2.65% | 524,645 |
| Sep 22, 2025 | 1.81 | 2.00 | 1.80 | 1.89 | 1.89 | 2.16% | 377,400 |
| Sep 19, 2025 | 1.88 | 1.96 | 1.80 | 1.85 | 1.85 | 6.32% | 886,336 |
| Sep 18, 2025 | 1.85 | 1.96 | 1.74 | 1.74 | 1.74 | -0.57% | 5,904,401 |
| Sep 17, 2025 | 1.57 | 1.93 | 1.51 | 1.75 | 1.75 | 13.64% | 3,658,000 |
| Sep 16, 2025 | 1.74 | 1.78 | 1.47 | 1.54 | 1.54 | -17.65% | 825,104 |
| Sep 15, 2025 | 1.98 | 2.20 | 1.82 | 1.87 | 1.87 | -12.21% | 1,564,603 |
| Sep 12, 2025 | 1.92 | 2.35 | 1.80 | 2.13 | 2.13 | 65.12% | 74,289,800 |
| Sep 11, 2025 | 1.19 | 1.30 | 1.19 | 1.29 | 1.29 | 7.50% | 123,722 |
| 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 |
Page 1 of 39