VSTM(VSTM)
VSTM
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/31/2026 | $6.04 | $6.09 | $5.54 | $5.80 | 1.86M |
| 7/30/2026 | $5.92 | $6.17 | $5.71 | $6.10 | 1.45M |
| 7/29/2026 | $6.24 | $6.31 | $5.82 | $6.01 | 2.25M |
| 7/28/2026 | $6.06 | $6.25 | $5.94 | $6.23 | 1.28M |
| 7/27/2026 | $6.17 | $6.46 | $6.07 | $6.08 | 2.24M |
| 7/24/2026 | $6.20 | $6.25 | $5.85 | $6.05 | 2.53M |
| 7/23/2026 | $5.87 | $6.31 | $5.75 | $6.18 | 2.19M |
| 7/22/2026 | $6.01 | $6.11 | $5.75 | $5.89 | 1.34M |
| 7/21/2026 | $5.70 | $6.10 | $5.70 | $6.00 | 2.53M |
| 7/20/2026 | $6.04 | $6.22 | $5.71 | $5.75 | 2.53M |
| 7/17/2026 | $5.70 | $6.07 | $5.56 | $6.03 | 3.56M |
| 7/16/2026 | $5.74 | $5.80 | $5.51 | $5.77 | 1.99M |
| 7/15/2026 | $5.56 | $5.76 | $5.30 | $5.73 | 2.08M |
| 7/14/2026 | $5.42 | $5.90 | $5.28 | $5.57 | 3.00M |
| 7/13/2026 | $5.47 | $5.47 | $5.10 | $5.37 | 2.42M |
| 7/10/2026 | $5.40 | $5.57 | $5.06 | $5.53 | 2.99M |
| 7/9/2026 | $5.05 | $5.45 | $4.95 | $5.40 | 5.13M |
| 7/8/2026 | $4.80 | $5.15 | $4.67 | $5.08 | 4.36M |
| 7/7/2026 | $4.49 | $4.99 | $4.30 | $4.85 | 2.85M |
| 7/6/2026 | $4.52 | $4.74 | $4.41 | $4.46 | 1.81M |
| 7/2/2026 | $4.10 | $4.57 | $4.07 | $4.50 | 2.97M |
| 7/1/2026 | $3.85 | $4.14 | $3.84 | $4.10 | 2.19M |
| 6/30/2026 | $3.82 | $4.00 | $3.75 | $3.82 | 3.45M |
| 6/29/2026 | $3.77 | $4.01 | $3.76 | $3.82 | 2.68M |
| 6/26/2026 | $3.50 | $3.82 | $3.44 | $3.78 | 8.03M |
| 6/25/2026 | $3.78 | $3.89 | $3.43 | $3.45 | 4.60M |
| 6/24/2026 | $4.20 | $4.40 | $3.83 | $3.85 | 2.98M |
| 6/23/2026 | $4.19 | $4.41 | $4.15 | $4.21 | 2.58M |
| 6/22/2026 | $4.13 | $4.34 | $4.09 | $4.25 | 1.97M |
| 6/18/2026 | $4.24 | $4.43 | $4.11 | $4.12 | 4.77M |
| 6/17/2026 | $4.09 | $4.40 | $4.09 | $4.17 | 2.52M |
| 6/16/2026 | $4.01 | $4.12 | $3.85 | $4.01 | 1.51M |
| 6/15/2026 | $4.16 | $4.19 | $3.93 | $4.00 | 2.32M |
| 6/12/2026 | $3.94 | $4.18 | $3.94 | $4.10 | 1.60M |
| 6/11/2026 | $3.76 | $4.00 | $3.67 | $3.94 | 1.53M |
| 6/10/2026 | $3.77 | $3.98 | $3.74 | $3.76 | 2.22M |
| 6/9/2026 | $3.75 | $3.86 | $3.55 | $3.82 | 3.07M |
| 6/8/2026 | $3.81 | $3.85 | $3.62 | $3.67 | 1.87M |
| 6/5/2026 | $3.90 | $3.91 | $3.69 | $3.71 | 3.05M |
| 6/4/2026 | $3.76 | $4.11 | $3.73 | $3.86 | 3.54M |
| 6/3/2026 | $3.80 | $3.84 | $3.58 | $3.62 | 3.20M |
| 6/2/2026 | $4.21 | $4.25 | $3.79 | $3.81 | 3.44M |
| 6/1/2026 | $4.33 | $4.35 | $4.13 | $4.19 | 1.35M |
| 5/29/2026 | $4.28 | $4.41 | $4.22 | $4.33 | 2.11M |
| 5/28/2026 | $4.21 | $4.38 | $4.21 | $4.29 | 1.69M |
| 5/27/2026 | $4.38 | $4.53 | $4.19 | $4.25 | 3.41M |
| 5/26/2026 | $4.37 | $4.50 | $4.26 | $4.36 | 1.74M |
| 5/22/2026 | $4.27 | $4.43 | $4.21 | $4.24 | 1.61M |
| 5/21/2026 | $4.09 | $4.34 | $4.00 | $4.27 | 2.94M |
| 5/20/2026 | $4.19 | $4.30 | $4.11 | $4.13 | 2.13M |
| 5/19/2026 | $4.25 | $4.37 | $4.11 | $4.15 | 1.73M |
| 5/18/2026 | $4.31 | $4.37 | $4.23 | $4.26 | 1.66M |
| 5/15/2026 | $4.70 | $4.75 | $4.30 | $4.32 | 2.21M |
| 5/14/2026 | $4.71 | $4.95 | $4.68 | $4.71 | 1.74M |
| 5/13/2026 | $4.60 | $4.79 | $4.49 | $4.72 | 1.91M |
| 5/12/2026 | $4.93 | $5.00 | $4.62 | $4.63 | 2.27M |
| 5/11/2026 | $4.89 | $5.29 | $4.86 | $4.88 | 3.08M |
| 5/8/2026 | $5.45 | $5.54 | $4.75 | $4.89 | 7.56M |
| 5/7/2026 | $5.98 | $6.05 | $5.63 | $5.66 | 2.90M |
| 5/6/2026 | $5.93 | $6.10 | $5.90 | $6.01 | 1.90M |
| 5/5/2026 | $6.00 | $6.08 | $5.83 | $5.96 | 1.08M |