VJET(VJET)
VJET
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $0.99 | $1.09 | $0.96 | $1.06 | 634,689 |
| 10/12/2026 | $1.09 | $1.10 | $0.95 | $1.00 | 663,600 |
| 10/9/2026 | $1.01 | $1.14 | $1.00 | $1.14 | 392,943 |
| 10/8/2026 | $0.92 | $1.05 | $0.91 | $1.01 | 675,598 |
| 10/7/2026 | $0.96 | $0.97 | $0.87 | $0.93 | 648,219 |
| 10/6/2026 | $1.23 | $1.27 | $0.95 | $1.03 | 2.42M |
| 10/5/2026 | $1.60 | $1.70 | $1.51 | $1.62 | 12.57M |
| 10/2/2026 | $1.53 | $1.58 | $1.48 | $1.51 | 130,554 |
| 10/1/2026 | $1.54 | $1.56 | $1.50 | $1.52 | 25,948 |
| 9/30/2026 | $1.43 | $1.59 | $1.43 | $1.50 | 84,612 |
| 9/29/2026 | $1.50 | $1.50 | $1.41 | $1.43 | 44,630 |
| 9/28/2026 | $1.54 | $1.55 | $1.29 | $1.47 | 148,151 |
| 9/25/2026 | $1.56 | $1.58 | $1.50 | $1.54 | 61,840 |
| 9/24/2026 | $1.60 | $1.63 | $1.53 | $1.58 | 67,560 |
| 9/23/2026 | $1.52 | $1.60 | $1.47 | $1.59 | 96,148 |
| 9/22/2026 | $1.53 | $1.53 | $1.45 | $1.52 | 49,493 |
| 9/21/2026 | $1.50 | $1.50 | $1.45 | $1.48 | 58,853 |
| 9/18/2026 | $1.50 | $1.54 | $1.42 | $1.50 | 111,110 |
| 9/17/2026 | $1.60 | $1.62 | $1.48 | $1.53 | 1.46M |
| 9/16/2026 | $1.51 | $1.60 | $1.50 | $1.57 | 99,881 |
| 9/15/2026 | $1.65 | $1.67 | $1.46 | $1.52 | 145,215 |
| 9/14/2026 | $1.74 | $1.81 | $1.67 | $1.67 | 46,176 |
| 9/11/2026 | $1.69 | $1.77 | $1.65 | $1.75 | 73,620 |
| 9/10/2026 | $1.70 | $1.75 | $1.60 | $1.65 | 90,090 |
| 9/9/2026 | $1.86 | $1.93 | $1.68 | $1.77 | 222,402 |
| 9/8/2026 | $2.04 | $2.04 | $1.92 | $1.92 | 65,650 |
| 9/4/2026 | $1.93 | $2.10 | $1.90 | $2.10 | 88,224 |
| 9/3/2026 | $1.97 | $2.02 | $1.96 | $1.97 | 54,190 |
| 9/2/2026 | $1.99 | $2.04 | $1.95 | $2.01 | 97,533 |
| 9/1/2026 | $1.99 | $2.04 | $1.95 | $1.98 | 51,200 |
| 8/31/2026 | $2.00 | $2.05 | $1.97 | $2.04 | 46,730 |
| 8/28/2026 | $2.03 | $2.05 | $1.95 | $2.01 | 178,252 |
| 8/27/2026 | $2.05 | $2.11 | $1.86 | $2.03 | 2.24M |
| 8/26/2026 | $2.08 | $2.17 | $2.04 | $2.09 | 95,430 |
| 8/25/2026 | $2.06 | $2.17 | $2.05 | $2.10 | 111,450 |
| 8/24/2026 | $2.04 | $2.09 | $2.01 | $2.09 | 40,628 |
| 8/21/2026 | $2.10 | $2.10 | $2.00 | $2.09 | 44,930 |
| 8/20/2026 | $2.09 | $2.12 | $2.03 | $2.10 | 102,280 |
| 8/19/2026 | $2.07 | $2.19 | $1.89 | $2.13 | 168,793 |
| 8/18/2026 | $2.28 | $2.30 | $2.00 | $2.23 | 345,500 |
| 8/17/2026 | $2.49 | $2.49 | $2.26 | $2.28 | 358,730 |
| 8/14/2026 | $2.75 | $2.86 | $2.70 | $2.80 | 76,700 |
| 8/13/2026 | $2.75 | $2.90 | $2.69 | $2.90 | 91,170 |
| 8/12/2026 | $2.90 | $2.93 | $2.71 | $2.93 | 164,301 |
| 8/11/2026 | $3.11 | $3.11 | $2.75 | $2.93 | 3.55M |
| 8/10/2026 | $2.81 | $3.09 | $2.74 | $3.07 | 407,621 |
| 8/7/2026 | $2.82 | $2.90 | $2.60 | $2.81 | 2.00M |
| 8/6/2026 | $2.68 | $2.76 | $2.60 | $2.71 | 1.46M |
| 8/5/2026 | $2.78 | $2.78 | $2.57 | $2.76 | 34,403 |
| 8/4/2026 | $2.63 | $2.87 | $2.60 | $2.76 | 103,500 |
| 8/3/2026 | $2.65 | $2.72 | $2.50 | $2.64 | 61,850 |
| 7/31/2026 | $2.76 | $2.78 | $2.51 | $2.51 | 71,510 |
| 7/30/2026 | $2.80 | $2.84 | $2.70 | $2.78 | 67,373 |
| 7/29/2026 | $2.89 | $2.89 | $2.60 | $2.83 | 133,510 |
| 7/28/2026 | $2.89 | $3.14 | $2.68 | $2.80 | 239,080 |
| 7/27/2026 | $2.70 | $3.17 | $2.60 | $2.90 | 3.61M |
| 7/24/2026 | $3.50 | $3.50 | $2.30 | $2.63 | 572,052 |
| 7/23/2026 | $3.69 | $4.19 | $3.52 | $4.07 | 107,662 |
| 7/22/2026 | $4.00 | $4.10 | $3.77 | $3.90 | 190,084 |
| 7/21/2026 | $4.35 | $5.01 | $4.16 | $4.94 | 829,800 |
| 7/20/2026 | $5.18 | $5.30 | $3.10 | $5.02 | 258,154 |
| 7/17/2026 | $5.80 | $6.38 | $5.44 | $5.64 | 240,570 |
| 7/16/2026 | $5.61 | $6.48 | $5.61 | $6.40 | 454,042 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
