VANI(VANI)
VANI
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/22/2026 | $1.16 | $1.21 | $1.15 | $1.20 | 378,752 |
| 5/21/2026 | $1.19 | $1.20 | $1.14 | $1.16 | 236,491 |
| 5/20/2026 | $1.16 | $1.20 | $1.16 | $1.19 | 174,600 |
| 5/19/2026 | $1.16 | $1.20 | $1.13 | $1.15 | 482,935 |
| 5/18/2026 | $1.17 | $1.17 | $1.13 | $1.14 | 139,200 |
| 5/15/2026 | $1.20 | $1.20 | $1.16 | $1.17 | 183,135 |
| 5/14/2026 | $1.12 | $1.20 | $1.12 | $1.20 | 288,720 |
| 5/13/2026 | $1.16 | $1.18 | $1.12 | $1.16 | 112,400 |
| 5/12/2026 | $1.20 | $1.24 | $1.14 | $1.14 | 200,488 |
| 5/11/2026 | $1.20 | $1.24 | $1.18 | $1.20 | 139,111 |
| 5/8/2026 | $1.23 | $1.25 | $1.18 | $1.19 | 126,419 |
| 5/7/2026 | $1.27 | $1.27 | $1.19 | $1.21 | 217,200 |
| 5/6/2026 | $1.26 | $1.27 | $1.20 | $1.25 | 176,361 |
| 5/5/2026 | $1.35 | $1.35 | $1.24 | $1.25 | 242,929 |
| 5/4/2026 | $1.36 | $1.39 | $1.33 | $1.34 | 129,815 |
| 5/1/2026 | $1.33 | $1.36 | $1.33 | $1.36 | 70,800 |
| 4/30/2026 | $1.32 | $1.37 | $1.32 | $1.34 | 105,800 |
| 4/29/2026 | $1.39 | $1.39 | $1.31 | $1.32 | 153,205 |
| 4/28/2026 | $1.37 | $1.39 | $1.33 | $1.37 | 166,200 |
| 4/27/2026 | $1.36 | $1.47 | $1.32 | $1.39 | 449,125 |
| 4/24/2026 | $1.31 | $1.38 | $1.29 | $1.35 | 250,901 |
| 4/23/2026 | $1.33 | $1.34 | $1.29 | $1.31 | 216,596 |
| 4/22/2026 | $1.39 | $1.45 | $1.31 | $1.33 | 387,300 |
| 4/21/2026 | $1.52 | $1.52 | $1.35 | $1.38 | 501,834 |
| 4/20/2026 | $1.31 | $1.53 | $1.27 | $1.51 | 954,730 |
| 4/17/2026 | $1.40 | $1.40 | $1.31 | $1.34 | 464,509 |
| 4/16/2026 | $1.26 | $1.31 | $1.18 | $1.31 | 1.48M |
| 4/15/2026 | $1.06 | $1.15 | $1.06 | $1.14 | 247,100 |
| 4/14/2026 | $1.05 | $1.08 | $1.05 | $1.07 | 44,701 |
| 4/13/2026 | $1.04 | $1.08 | $1.02 | $1.05 | 170,000 |
| 4/10/2026 | $1.06 | $1.06 | $1.01 | $1.04 | 115,348 |
| 4/9/2026 | $1.07 | $1.07 | $1.03 | $1.04 | 44,700 |
| 4/8/2026 | $1.08 | $1.11 | $1.06 | $1.06 | 76,285 |
| 4/7/2026 | $1.11 | $1.11 | $1.06 | $1.06 | 158,748 |
| 4/6/2026 | $1.10 | $1.12 | $1.07 | $1.11 | 159,716 |
| 4/2/2026 | $1.00 | $1.09 | $0.96 | $1.08 | 147,817 |
| 4/1/2026 | $1.03 | $1.05 | $1.00 | $1.00 | 230,100 |
| 3/31/2026 | $0.95 | $1.02 | $0.95 | $1.00 | 256,451 |
| 3/30/2026 | $1.03 | $1.05 | $0.92 | $0.94 | 442,000 |
| 3/27/2026 | $1.06 | $1.06 | $1.01 | $1.02 | 244,008 |
| 3/26/2026 | $1.10 | $1.11 | $1.07 | $1.08 | 271,313 |
| 3/25/2026 | $1.13 | $1.14 | $1.12 | $1.13 | 84,888 |
| 3/24/2026 | $1.17 | $1.17 | $1.12 | $1.12 | 149,815 |
| 3/23/2026 | $1.18 | $1.24 | $1.17 | $1.18 | 148,353 |
| 3/20/2026 | $1.15 | $1.22 | $1.10 | $1.16 | 742,200 |
| 3/19/2026 | $1.15 | $1.18 | $1.11 | $1.15 | 232,834 |
| 3/18/2026 | $1.24 | $1.24 | $1.15 | $1.17 | 105,047 |
| 3/17/2026 | $1.23 | $1.25 | $1.21 | $1.21 | 281,600 |
| 3/16/2026 | $1.15 | $1.26 | $1.13 | $1.22 | 431,042 |
| 3/13/2026 | $1.11 | $1.15 | $1.10 | $1.10 | 115,700 |
| 3/12/2026 | $1.15 | $1.15 | $1.08 | $1.11 | 290,308 |
| 3/11/2026 | $1.18 | $1.19 | $1.14 | $1.14 | 200,538 |
| 3/10/2026 | $1.17 | $1.20 | $1.17 | $1.17 | 104,732 |
| 3/9/2026 | $1.15 | $1.19 | $1.15 | $1.17 | 116,800 |
| 3/6/2026 | $1.15 | $1.21 | $1.15 | $1.17 | 156,712 |
| 3/5/2026 | $1.18 | $1.19 | $1.15 | $1.15 | 186,434 |
| 3/4/2026 | $1.20 | $1.23 | $1.17 | $1.18 | 168,500 |
| 3/3/2026 | $1.21 | $1.22 | $1.16 | $1.19 | 250,339 |
| 3/2/2026 | $1.21 | $1.25 | $1.20 | $1.22 | 150,430 |
| 2/27/2026 | $1.23 | $1.25 | $1.22 | $1.23 | 101,805 |
| 2/26/2026 | $1.26 | $1.27 | $1.23 | $1.25 | 109,816 |
| 2/25/2026 | $1.28 | $1.28 | $1.24 | $1.27 | 166,200 |
| 2/24/2026 | $1.26 | $1.29 | $1.24 | $1.27 | 42,100 |
| 2/23/2026 | $1.29 | $1.31 | $1.22 | $1.25 | 285,642 |