VRM(VRM)
VRM
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/7/2026 | $9.38 | $9.38 | $9.18 | $9.20 | 3,074 |
| 8/6/2026 | $9.36 | $9.95 | $9.02 | $9.23 | 16,022 |
| 8/5/2026 | $7.07 | $10.15 | $7.07 | $9.54 | 99,500 |
| 8/4/2026 | $7.06 | $7.08 | $7.02 | $7.04 | 2,600 |
| 8/3/2026 | $7.05 | $7.62 | $6.80 | $7.15 | 9,016 |
| 7/31/2026 | $6.90 | $8.04 | $6.90 | $7.49 | 6,424 |
| 7/30/2026 | $7.10 | $7.10 | $6.90 | $6.90 | 3,300 |
| 7/29/2026 | $7.44 | $7.44 | $6.90 | $6.99 | 4,322 |
| 7/28/2026 | $7.08 | $7.25 | $7.02 | $7.07 | 2,309 |
| 7/27/2026 | $7.20 | $7.20 | $7.20 | $7.20 | 931 |
| 7/24/2026 | $7.22 | $7.22 | $7.09 | $7.09 | 1,500 |
| 7/23/2026 | $7.43 | $7.98 | $7.20 | $7.32 | 4,900 |
| 7/22/2026 | $7.53 | $7.60 | $7.03 | $7.03 | 8,000 |
| 7/21/2026 | $7.21 | $8.25 | $7.07 | $7.70 | 7,000 |
| 7/20/2026 | $7.34 | $7.34 | $7.07 | $7.07 | 1,600 |
| 7/17/2026 | $7.13 | $7.13 | $7.13 | $7.13 | 900 |
| 7/16/2026 | $7.49 | $7.49 | $7.07 | $7.19 | 4,400 |
| 7/15/2026 | $7.17 | $7.49 | $7.07 | $7.49 | 7,100 |
| 7/14/2026 | $7.48 | $7.49 | $6.90 | $7.37 | 16,146 |
| 7/13/2026 | $7.16 | $7.53 | $7.16 | $7.24 | 6,024 |
| 7/10/2026 | $7.57 | $7.57 | $6.94 | $7.33 | 10,100 |
| 7/9/2026 | $7.66 | $7.66 | $7.00 | $7.20 | 32,300 |
| 7/8/2026 | $7.49 | $7.88 | $7.47 | $7.68 | 21,943 |
| 7/7/2026 | $7.71 | $7.78 | $7.61 | $7.71 | 7,931 |
| 7/6/2026 | $8.51 | $8.61 | $7.49 | $7.52 | 34,222 |
| 7/2/2026 | $7.80 | $8.84 | $7.80 | $8.34 | 36,346 |
| 7/1/2026 | $7.60 | $8.14 | $7.33 | $8.05 | 29,519 |
| 6/30/2026 | $7.65 | $7.93 | $7.51 | $7.70 | 23,218 |
| 6/29/2026 | $8.84 | $8.84 | $7.60 | $7.92 | 32,700 |
| 6/26/2026 | $9.28 | $9.28 | $8.49 | $8.49 | 121,900 |
| 6/25/2026 | $9.26 | $9.96 | $8.60 | $8.95 | 30,531 |
| 6/24/2026 | $8.89 | $10.28 | $8.16 | $9.36 | 38,726 |
| 6/23/2026 | $8.71 | $9.08 | $8.39 | $8.57 | 44,306 |
| 6/22/2026 | $11.17 | $11.99 | $8.65 | $9.12 | 20,700 |
| 6/18/2026 | $10.50 | $10.94 | $9.54 | $10.16 | 50,341 |
| 6/17/2026 | $8.13 | $15.95 | $8.11 | $10.70 | 698,200 |
| 6/16/2026 | $8.59 | $8.95 | $7.65 | $7.88 | 8,100 |
| 6/15/2026 | $7.24 | $9.55 | $7.24 | $8.18 | 26,000 |
| 6/12/2026 | $7.85 | $8.43 | $7.22 | $7.22 | 7,650 |
| 6/11/2026 | $8.08 | $8.17 | $7.75 | $7.85 | 4,038 |
| 6/10/2026 | $8.11 | $8.81 | $8.00 | $8.13 | 4,700 |
| 6/9/2026 | $10.69 | $10.69 | $8.11 | $8.11 | 10,435 |
| 6/8/2026 | $9.31 | $11.86 | $9.31 | $9.73 | 11,600 |
| 6/5/2026 | $10.38 | $10.38 | $9.40 | $9.40 | 5,808 |
| 6/4/2026 | $10.70 | $11.00 | $10.10 | $10.18 | 5,345 |
| 6/3/2026 | $11.00 | $11.46 | $9.65 | $9.92 | 6,900 |
| 6/2/2026 | $11.28 | $12.20 | $11.00 | $11.02 | 9,900 |
| 6/1/2026 | $11.51 | $11.95 | $11.37 | $11.67 | 2,700 |
| 5/29/2026 | $12.31 | $12.31 | $11.38 | $11.80 | 5,000 |
| 5/28/2026 | $12.42 | $12.42 | $11.16 | $11.75 | 14,018 |
| 5/27/2026 | $12.17 | $12.49 | $11.79 | $11.79 | 11,648 |
| 5/26/2026 | $12.26 | $12.63 | $12.23 | $12.55 | 5,446 |
| 5/22/2026 | $11.90 | $13.00 | $11.78 | $12.06 | 6,009 |
| 5/21/2026 | $11.85 | $12.74 | $11.85 | $12.60 | 3,133 |
| 5/20/2026 | $12.29 | $12.85 | $11.86 | $12.65 | 4,027 |
| 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 |