VLEEY(VLEEY)
VLEEY
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/7/2026 | $8.51 | $8.51 | $8.51 | $8.51 | 1,000 |
| 8/6/2026 | $8.35 | $8.40 | $8.30 | $8.40 | 2,411 |
| 8/5/2026 | $8.82 | $8.83 | $8.75 | $8.76 | 8,100 |
| 8/4/2026 | $8.34 | $8.34 | $8.09 | $8.20 | 1,300 |
| 8/3/2026 | $8.76 | $8.79 | $8.75 | $8.79 | 900 |
| 7/31/2026 | $8.56 | $8.56 | $8.33 | $8.45 | 14,600 |
| 7/30/2026 | $8.56 | $8.69 | $8.49 | $8.49 | 7,915 |
| 7/29/2026 | $8.13 | $8.30 | $8.00 | $8.30 | 1,103 |
| 7/28/2026 | $8.08 | $8.20 | $8.00 | $8.20 | 21,500 |
| 7/27/2026 | $7.83 | $7.83 | $7.83 | $7.83 | 200 |
| 7/24/2026 | $7.85 | $7.85 | $7.83 | $7.83 | 814 |
| 7/23/2026 | $7.88 | $8.00 | $7.78 | $8.00 | 1,300 |
| 7/22/2026 | $7.45 | $7.45 | $7.44 | $7.44 | 1,333 |
| 7/21/2026 | $7.49 | $7.54 | $7.49 | $7.54 | 1,840 |
| 7/20/2026 | $7.31 | $7.31 | $7.18 | $7.18 | 7,006 |
| 7/17/2026 | $7.31 | $7.31 | $7.13 | $7.13 | 7,006 |
| 7/16/2026 | $7.41 | $7.41 | $7.41 | $7.41 | 300 |
| 7/15/2026 | $7.25 | $7.27 | $7.24 | $7.25 | 14,200 |
| 7/14/2026 | $7.05 | $7.07 | $7.04 | $7.04 | 1,523 |
| 7/13/2026 | $6.95 | $6.95 | $6.95 | $6.95 | 400 |
| 7/10/2026 | $6.96 | $6.96 | $6.96 | $6.96 | 300 |
| 7/9/2026 | $6.94 | $7.07 | $6.94 | $7.07 | 6,400 |
| 7/8/2026 | $7.07 | $7.07 | $6.87 | $7.03 | 13,300 |
| 7/7/2026 | $7.43 | $7.43 | $7.31 | $7.41 | 5,637 |
| 7/6/2026 | $7.51 | $7.66 | $7.50 | $7.62 | 6,300 |
| 7/2/2026 | $7.32 | $7.38 | $7.11 | $7.38 | 4,141 |
| 7/1/2026 | $7.12 | $7.24 | $7.04 | $7.15 | 8,611 |
| 6/30/2026 | $7.21 | $7.36 | $7.12 | $7.12 | 17,800 |
| 6/29/2026 | $7.05 | $7.08 | $6.94 | $7.06 | 4,200 |
| 6/26/2026 | $7.17 | $7.17 | $7.07 | $7.10 | 12,000 |
| 6/25/2026 | $7.58 | $7.61 | $7.52 | $7.57 | 6,500 |
| 6/24/2026 | $7.66 | $7.66 | $7.57 | $7.57 | 8,400 |
| 6/23/2026 | $7.64 | $7.87 | $7.64 | $7.76 | 3,500 |
| 6/22/2026 | $7.83 | $7.95 | $7.83 | $7.95 | 2,142 |
| 6/18/2026 | $7.57 | $7.81 | $7.54 | $7.72 | 10,300 |
| 6/17/2026 | $8.22 | $8.22 | $8.06 | $8.18 | 1,000 |
| 6/16/2026 | $8.45 | $8.46 | $8.30 | $8.30 | 1,359 |
| 6/15/2026 | $8.80 | $8.80 | $8.56 | $8.56 | 2,900 |
| 6/12/2026 | $8.54 | $8.54 | $8.54 | $8.54 | 900 |
| 6/11/2026 | $8.23 | $8.63 | $8.23 | $8.63 | 1,600 |
| 6/10/2026 | $8.36 | $8.38 | $8.24 | $8.38 | 2,447 |
| 6/9/2026 | $8.51 | $8.51 | $8.14 | $8.14 | 4,100 |
| 6/8/2026 | $8.52 | $8.52 | $8.52 | $8.52 | - |
| 6/5/2026 | $8.76 | $8.76 | $8.68 | $8.68 | 1,700 |
| 6/4/2026 | $9.14 | $9.18 | $9.05 | $9.05 | 8,400 |
| 6/3/2026 | $9.74 | $9.93 | $9.63 | $9.67 | 19,800 |
| 6/2/2026 | $8.02 | $8.22 | $7.97 | $8.22 | 4,149 |
| 6/1/2026 | $7.58 | $7.60 | $7.56 | $7.60 | 1,200 |
| 5/29/2026 | $7.76 | $7.80 | $7.76 | $7.80 | 343 |
| 5/28/2026 | $7.88 | $7.88 | $7.72 | $7.82 | 7,900 |
| 5/27/2026 | $8.04 | $8.07 | $7.92 | $7.95 | 17,115 |
| 5/26/2026 | $7.25 | $7.25 | $7.22 | $7.22 | 700 |
| 5/22/2026 | $7.04 | $7.12 | $7.04 | $7.12 | 500 |
| 5/21/2026 | $7.15 | $7.15 | $7.12 | $7.12 | 1,600 |
| 5/20/2026 | $7.09 | $7.09 | $7.09 | $7.09 | 33 |
| 5/19/2026 | $7.03 | $7.13 | $7.03 | $7.09 | 2,218 |
| 5/18/2026 | $7.53 | $7.53 | $7.23 | $7.29 | 1,936 |
| 5/15/2026 | $7.19 | $7.19 | $7.19 | $7.19 | - |
| 5/14/2026 | $7.19 | $7.19 | $7.19 | $7.19 | 1,500 |
| 5/13/2026 | $7.12 | $7.19 | $6.99 | $7.19 | 7,022 |
| 5/12/2026 | $6.81 | $7.06 | $6.72 | $7.06 | 1,419 |
| 5/11/2026 | $6.79 | $6.79 | $6.74 | $6.74 | 2,107 |