VRM(VRM)
VRM
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $11.85 | $12.85 | $11.85 | $12.37 | 2,896 |
| 5/20/2026 | $12.29 | $12.85 | $11.86 | $12.65 | 4,000 |
| 5/19/2026 | $11.89 | $12.67 | $11.80 | $12.29 | 4,700 |
| 5/18/2026 | $11.13 | $11.71 | $11.13 | $11.71 | 3,635 |
| 5/15/2026 | $12.19 | $12.19 | $11.18 | $11.18 | 4,203 |
| 5/14/2026 | $11.05 | $12.40 | $11.05 | $11.40 | 4,400 |
| 5/13/2026 | $11.89 | $12.11 | $11.42 | $11.62 | 4,442 |
| 5/12/2026 | $11.30 | $12.89 | $11.30 | $11.76 | 6,147 |
| 5/11/2026 | $11.81 | $13.74 | $11.50 | $12.45 | 9,400 |
| 5/8/2026 | $11.30 | $13.37 | $11.30 | $12.33 | 7,917 |
| 5/7/2026 | $13.10 | $13.10 | $12.45 | $12.45 | 7,722 |
| 5/6/2026 | $12.29 | $13.97 | $11.80 | $11.95 | 12,537 |
| 5/5/2026 | $12.78 | $13.32 | $12.78 | $12.89 | 2,200 |
| 5/4/2026 | $14.72 | $14.72 | $13.35 | $13.35 | 7,600 |
| 5/1/2026 | $14.65 | $15.63 | $14.58 | $14.58 | 2,900 |
| 4/30/2026 | $15.93 | $15.93 | $14.98 | $14.98 | 3,519 |
| 4/29/2026 | $15.65 | $16.21 | $15.42 | $15.42 | 2,900 |
| 4/28/2026 | $15.99 | $15.99 | $15.35 | $15.35 | 13,900 |
| 4/27/2026 | $16.08 | $16.30 | $15.89 | $15.89 | 7,435 |
| 4/24/2026 | $16.50 | $16.59 | $15.97 | $16.59 | 4,000 |
| 4/23/2026 | $16.19 | $16.56 | $16.19 | $16.56 | 3,300 |
| 4/22/2026 | $16.76 | $17.65 | $16.76 | $17.65 | 9,604 |
| 4/21/2026 | $16.10 | $16.83 | $16.10 | $16.83 | 1,941 |
| 4/20/2026 | $15.25 | $17.00 | $15.00 | $16.89 | 42,400 |
| 4/17/2026 | $15.62 | $15.62 | $15.43 | $15.43 | 10,645 |
| 4/16/2026 | $15.28 | $15.50 | $15.00 | $15.50 | 2,824 |
| 4/15/2026 | $15.44 | $16.25 | $14.74 | $14.99 | 24,200 |
| 4/14/2026 | $15.00 | $15.86 | $14.44 | $15.19 | 11,500 |
| 4/13/2026 | $16.12 | $16.47 | $15.52 | $15.56 | 3,839 |
| 4/10/2026 | $17.06 | $17.60 | $16.20 | $16.44 | 13,307 |
| 4/9/2026 | $16.66 | $16.95 | $15.52 | $16.95 | 4,600 |
| 4/8/2026 | $14.00 | $16.34 | $14.00 | $16.34 | 11,900 |
| 4/7/2026 | $14.14 | $14.36 | $13.62 | $14.36 | 8,914 |
| 4/6/2026 | $13.80 | $13.81 | $13.63 | $13.63 | 4,000 |
| 4/2/2026 | $12.87 | $14.26 | $12.57 | $14.26 | 12,834 |
| 4/1/2026 | $13.00 | $13.54 | $12.66 | $12.90 | 15,900 |
| 3/31/2026 | $12.90 | $14.50 | $12.63 | $13.31 | 17,839 |
| 3/30/2026 | $12.05 | $12.70 | $12.05 | $12.67 | 8,100 |
| 3/27/2026 | $11.10 | $11.65 | $10.57 | $11.65 | 4,745 |
| 3/26/2026 | $13.05 | $13.05 | $12.03 | $12.35 | 4,100 |
| 3/25/2026 | $13.63 | $14.02 | $13.30 | $13.30 | 8,100 |
| 3/24/2026 | $13.11 | $14.73 | $12.88 | $13.62 | 17,700 |
| 3/23/2026 | $12.31 | $19.82 | $11.53 | $13.56 | 79,965 |
| 3/20/2026 | $11.87 | $11.87 | $10.75 | $11.82 | 22,200 |
| 3/19/2026 | $10.01 | $12.26 | $9.04 | $11.86 | 23,739 |
| 3/18/2026 | $10.78 | $11.30 | $10.04 | $10.18 | 8,336 |
| 3/17/2026 | $11.95 | $11.95 | $11.01 | $11.02 | 3,440 |
| 3/16/2026 | $10.71 | $12.50 | $9.61 | $11.61 | 25,900 |
| 3/13/2026 | $11.87 | $11.96 | $10.46 | $10.58 | 11,100 |
| 3/12/2026 | $12.77 | $12.92 | $11.50 | $11.50 | 7,400 |
| 3/11/2026 | $13.21 | $13.60 | $12.50 | $12.77 | 4,500 |
| 3/10/2026 | $15.80 | $17.12 | $13.04 | $13.26 | 216,607 |
| 3/9/2026 | $16.50 | $16.63 | $16.00 | $16.63 | 1,435 |
| 3/6/2026 | $14.65 | $17.01 | $13.50 | $16.50 | 19,627 |
| 3/5/2026 | $12.82 | $18.10 | $12.82 | $15.53 | 8,556 |
| 3/4/2026 | $12.57 | $12.87 | $12.25 | $12.87 | 1,644 |
| 3/3/2026 | $12.62 | $12.62 | $12.24 | $12.24 | 1,749 |
| 3/2/2026 | $14.00 | $14.00 | $13.59 | $13.67 | 1,718 |
| 2/27/2026 | $16.01 | $16.01 | $15.03 | $15.03 | 1,500 |
| 2/26/2026 | $16.82 | $17.20 | $16.25 | $16.65 | 3,700 |
| 2/25/2026 | $16.62 | $16.62 | $16.62 | $16.62 | 5 |
| 2/24/2026 | $16.62 | $16.62 | $16.62 | $16.62 | 900 |
| 2/23/2026 | $16.10 | $16.10 | $15.70 | $15.75 | 1,500 |
| 2/20/2026 | $15.98 | $16.99 | $15.98 | $16.20 | 1,600 |