VLN(VLN)
VLN
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $2.76 | $2.93 | $2.64 | $2.90 | 2.53M |
| 5/19/2026 | $2.68 | $2.76 | $2.51 | $2.66 | 2.82M |
| 5/18/2026 | $3.00 | $3.00 | $2.68 | $2.82 | 2.94M |
| 5/15/2026 | $3.13 | $3.48 | $3.04 | $3.05 | 5.35M |
| 5/14/2026 | $3.00 | $3.50 | $2.90 | $3.37 | 7.28M |
| 5/13/2026 | $2.79 | $3.07 | $2.74 | $2.95 | 5.58M |
| 5/12/2026 | $2.80 | $2.85 | $2.46 | $2.70 | 3.85M |
| 5/11/2026 | $2.77 | $2.90 | $2.64 | $2.85 | 4.96M |
| 5/8/2026 | $2.44 | $2.80 | $2.35 | $2.79 | 5.48M |
| 5/7/2026 | $2.46 | $2.48 | $2.33 | $2.41 | 2.29M |
| 5/6/2026 | $2.48 | $2.50 | $2.33 | $2.50 | 3.04M |
| 5/5/2026 | $2.23 | $2.50 | $2.12 | $2.42 | 4.61M |
| 5/4/2026 | $2.31 | $2.44 | $2.19 | $2.25 | 3.42M |
| 5/1/2026 | $2.07 | $2.37 | $2.02 | $2.34 | 6.16M |
| 4/30/2026 | $1.54 | $2.55 | $1.51 | $2.17 | 41.31M |
| 4/29/2026 | $1.56 | $1.59 | $1.47 | $1.51 | 829,200 |
| 4/28/2026 | $1.55 | $1.60 | $1.45 | $1.51 | 985,000 |
| 4/27/2026 | $1.78 | $1.78 | $1.60 | $1.61 | 1.16M |
| 4/24/2026 | $1.67 | $1.80 | $1.62 | $1.79 | 1.35M |
| 4/23/2026 | $1.69 | $1.73 | $1.59 | $1.65 | 1.43M |
| 4/22/2026 | $1.52 | $1.65 | $1.52 | $1.61 | 1.20M |
| 4/21/2026 | $1.49 | $1.55 | $1.48 | $1.50 | 583,000 |
| 4/20/2026 | $1.50 | $1.51 | $1.44 | $1.47 | 397,400 |
| 4/17/2026 | $1.59 | $1.59 | $1.52 | $1.52 | 661,933 |
| 4/16/2026 | $1.47 | $1.56 | $1.47 | $1.55 | 922,427 |
| 4/15/2026 | $1.41 | $1.50 | $1.40 | $1.47 | 823,035 |
| 4/14/2026 | $1.34 | $1.40 | $1.34 | $1.38 | 403,226 |
| 4/13/2026 | $1.33 | $1.36 | $1.32 | $1.35 | 348,600 |
| 4/10/2026 | $1.34 | $1.41 | $1.32 | $1.33 | 637,736 |
| 4/9/2026 | $1.31 | $1.38 | $1.29 | $1.34 | 425,415 |
| 4/8/2026 | $1.26 | $1.36 | $1.24 | $1.31 | 997,516 |
| 4/7/2026 | $1.19 | $1.20 | $1.16 | $1.18 | 359,500 |
| 4/6/2026 | $1.21 | $1.23 | $1.18 | $1.19 | 322,424 |
| 4/2/2026 | $1.12 | $1.20 | $1.11 | $1.19 | 467,000 |
| 4/1/2026 | $1.15 | $1.22 | $1.14 | $1.17 | 470,600 |
| 3/31/2026 | $1.12 | $1.18 | $1.12 | $1.13 | 309,610 |
| 3/30/2026 | $1.18 | $1.20 | $1.10 | $1.11 | 604,400 |
| 3/27/2026 | $1.20 | $1.25 | $1.16 | $1.18 | 524,021 |
| 3/26/2026 | $1.27 | $1.30 | $1.22 | $1.22 | 329,130 |
| 3/25/2026 | $1.26 | $1.31 | $1.24 | $1.26 | 426,100 |
| 3/24/2026 | $1.27 | $1.30 | $1.25 | $1.25 | 366,361 |
| 3/23/2026 | $1.26 | $1.30 | $1.18 | $1.26 | 1.07M |
| 3/20/2026 | $1.27 | $1.29 | $1.19 | $1.22 | 1.19M |
| 3/19/2026 | $1.26 | $1.29 | $1.23 | $1.28 | 582,893 |
| 3/18/2026 | $1.33 | $1.34 | $1.25 | $1.25 | 563,700 |
| 3/17/2026 | $1.35 | $1.38 | $1.33 | $1.34 | 378,033 |
| 3/16/2026 | $1.36 | $1.37 | $1.33 | $1.33 | 214,704 |
| 3/13/2026 | $1.36 | $1.40 | $1.33 | $1.33 | 331,466 |
| 3/12/2026 | $1.40 | $1.42 | $1.35 | $1.35 | 626,831 |
| 3/11/2026 | $1.39 | $1.46 | $1.36 | $1.43 | 343,038 |
| 3/10/2026 | $1.38 | $1.45 | $1.36 | $1.38 | 505,706 |
| 3/9/2026 | $1.32 | $1.39 | $1.29 | $1.35 | 724,919 |
| 3/6/2026 | $1.39 | $1.41 | $1.35 | $1.35 | 830,500 |
| 3/5/2026 | $1.47 | $1.48 | $1.40 | $1.40 | 752,646 |
| 3/4/2026 | $1.44 | $1.48 | $1.43 | $1.44 | 622,644 |
| 3/3/2026 | $1.46 | $1.49 | $1.42 | $1.44 | 566,986 |
| 3/2/2026 | $1.46 | $1.53 | $1.44 | $1.48 | 930,000 |
| 2/27/2026 | $1.54 | $1.57 | $1.47 | $1.48 | 1.16M |
| 2/26/2026 | $1.54 | $1.65 | $1.50 | $1.60 | 1.29M |
| 2/25/2026 | $1.52 | $1.57 | $1.47 | $1.54 | 1.10M |
| 2/24/2026 | $1.51 | $1.56 | $1.50 | $1.53 | 450,128 |
| 2/23/2026 | $1.51 | $1.52 | $1.48 | $1.48 | 527,417 |
| 2/20/2026 | $1.49 | $1.56 | $1.47 | $1.51 | 617,178 |