Virginia National Bankshares CorporationVABKNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $39.57 | $39.88 | $39.31 | $39.83 | 5,425 |
| 1/9/2026 | $40.24 | $40.24 | $39.77 | $40.18 | 4,300 |
| 1/8/2026 | $41.21 | $41.21 | $40.43 | $40.69 | 3,909 |
| 1/7/2026 | $39.44 | $39.46 | $39.00 | $39.46 | 4,800 |
| 1/6/2026 | $39.73 | $39.73 | $39.14 | $39.37 | 11,500 |
| 1/5/2026 | $40.33 | $40.59 | $39.97 | $39.97 | 5,500 |
| 1/2/2026 | $39.50 | $39.68 | $39.10 | $39.68 | 30,143 |
| 12/31/2025 | $39.55 | $40.30 | $39.11 | $39.85 | 5,641 |
| 12/30/2025 | $39.89 | $40.42 | $39.89 | $40.42 | 2,610 |
| 12/29/2025 | $42.35 | $42.35 | $40.36 | $40.76 | 4,417 |
| 12/26/2025 | $41.57 | $41.57 | $40.88 | $40.88 | 2,549 |
| 12/24/2025 | $41.17 | $41.17 | $41.04 | $41.04 | 2,526 |
| 12/23/2025 | $41.23 | $41.34 | $41.23 | $41.34 | 2,300 |
| 12/22/2025 | $43.55 | $43.55 | $42.10 | $42.10 | 3,600 |
| 12/19/2025 | $43.16 | $43.21 | $42.22 | $42.40 | 20,510 |
| 12/18/2025 | $44.00 | $44.07 | $43.05 | $43.18 | 7,700 |
| 12/17/2025 | $43.40 | $44.12 | $43.15 | $44.12 | 9,000 |
| 12/16/2025 | $42.02 | $43.61 | $42.00 | $43.57 | 8,300 |
| 12/15/2025 | $41.00 | $43.47 | $41.00 | $42.62 | 8,617 |
| 12/12/2025 | $40.60 | $41.22 | $40.28 | $40.28 | 7,911 |
| 12/11/2025 | $40.10 | $40.99 | $39.57 | $40.35 | 13,200 |
| 12/10/2025 | $41.67 | $41.67 | $38.11 | $39.56 | 21,400 |
| 12/9/2025 | $40.68 | $40.70 | $40.47 | $40.48 | 4,514 |
| 12/8/2025 | $40.69 | $41.03 | $40.04 | $40.23 | 3,300 |
| 12/5/2025 | $40.70 | $40.70 | $40.70 | $40.70 | 2,149 |
| 12/4/2025 | $40.80 | $41.39 | $40.54 | $40.81 | 4,439 |
| 12/3/2025 | $41.19 | $41.59 | $41.05 | $41.59 | 5,735 |
| 12/2/2025 | $39.85 | $40.58 | $39.07 | $40.58 | 12,137 |
| 12/1/2025 | $40.60 | $40.60 | $39.10 | $39.30 | 35,434 |
| 11/28/2025 | $40.88 | $41.37 | $40.22 | $40.60 | 5,800 |
| 11/26/2025 | $40.60 | $40.99 | $40.47 | $40.52 | 6,709 |
| 11/25/2025 | $39.99 | $40.52 | $39.74 | $40.28 | 5,331 |
| 11/24/2025 | $39.00 | $39.34 | $38.71 | $38.74 | 4,612 |
| 11/21/2025 | $38.11 | $39.38 | $38.11 | $39.14 | 18,700 |
| 11/20/2025 | $39.00 | $39.00 | $38.16 | $38.27 | 11,400 |
| 11/19/2025 | $38.83 | $39.19 | $38.50 | $38.86 | 7,300 |
| 11/18/2025 | $39.25 | $39.25 | $38.34 | $38.81 | 4,007 |
| 11/17/2025 | $40.00 | $40.00 | $38.70 | $39.33 | 15,800 |
| 11/14/2025 | $40.08 | $40.08 | $39.51 | $40.02 | 14,621 |
| 11/13/2025 | $40.63 | $41.19 | $40.29 | $40.35 | 13,812 |
| 11/12/2025 | $40.38 | $40.86 | $40.22 | $40.22 | 9,300 |
| 11/11/2025 | $40.27 | $41.10 | $40.14 | $41.10 | 9,200 |
| 11/10/2025 | $38.79 | $40.20 | $38.79 | $39.80 | 11,347 |
| 11/7/2025 | $39.36 | $39.71 | $38.78 | $39.00 | 4,548 |
| 11/6/2025 | $39.44 | $39.44 | $38.65 | $38.96 | 4,530 |
| 11/5/2025 | $39.60 | $40.03 | $39.60 | $40.03 | 6,816 |
| 11/4/2025 | $39.10 | $39.99 | $39.10 | $39.44 | 6,041 |
| 11/3/2025 | $39.47 | $39.47 | $39.47 | $39.47 | 6,915 |
| 10/31/2025 | $39.63 | $40.34 | $38.89 | $39.78 | 10,800 |
| 10/30/2025 | $39.64 | $40.84 | $39.64 | $40.30 | 10,300 |
| 10/29/2025 | $40.31 | $41.67 | $39.40 | $39.40 | 17,438 |
| 10/28/2025 | $39.78 | $40.84 | $39.34 | $40.32 | 18,500 |
| 10/27/2025 | $39.94 | $41.20 | $39.60 | $39.60 | 13,100 |
| 10/24/2025 | $40.22 | $40.36 | $39.69 | $40.24 | 10,502 |
| 10/23/2025 | $39.39 | $39.61 | $39.06 | $39.42 | 19,110 |
| 10/22/2025 | $39.46 | $39.79 | $39.10 | $39.70 | 12,309 |
| 10/21/2025 | $39.69 | $39.78 | $38.45 | $39.48 | 15,112 |
| 10/20/2025 | $39.69 | $40.54 | $39.01 | $39.69 | 6,127 |
| 10/17/2025 | $38.00 | $39.32 | $38.00 | $38.80 | 7,007 |
| 10/16/2025 | $38.84 | $38.84 | $37.80 | $38.07 | 8,801 |
| 10/15/2025 | $40.20 | $42.20 | $39.95 | $40.18 | 11,307 |