VSTS(VSTS)
VSTS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/20/2026 | $16.50 | $16.70 | $16.05 | $16.14 | 1.39M |
| 7/17/2026 | $16.35 | $16.82 | $16.20 | $16.50 | 2.03M |
| 7/16/2026 | $15.67 | $16.90 | $15.67 | $16.42 | 2.45M |
| 7/15/2026 | $15.01 | $15.62 | $14.99 | $15.51 | 1.09M |
| 7/14/2026 | $14.66 | $14.98 | $14.34 | $14.90 | 702,973 |
| 7/13/2026 | $14.56 | $14.95 | $14.53 | $14.74 | 933,738 |
| 7/10/2026 | $14.35 | $14.59 | $14.11 | $14.53 | 1.03M |
| 7/9/2026 | $14.15 | $14.38 | $13.97 | $14.35 | 1.01M |
| 7/8/2026 | $13.98 | $14.18 | $13.84 | $14.16 | 1.42M |
| 7/7/2026 | $13.73 | $14.31 | $13.40 | $14.11 | 1.64M |
| 7/6/2026 | $14.18 | $14.20 | $13.54 | $13.59 | 1.15M |
| 7/2/2026 | $14.64 | $14.90 | $14.19 | $14.28 | 818,500 |
| 7/1/2026 | $14.51 | $15.06 | $14.47 | $14.68 | 1.06M |
| 6/30/2026 | $14.71 | $14.84 | $14.29 | $14.52 | 1.12M |
| 6/29/2026 | $14.39 | $14.85 | $14.16 | $14.83 | 1.89M |
| 6/26/2026 | $13.71 | $14.42 | $13.68 | $14.42 | 4.26M |
| 6/25/2026 | $13.60 | $14.04 | $13.56 | $13.74 | 1.30M |
| 6/24/2026 | $13.40 | $13.56 | $13.27 | $13.49 | 1.14M |
| 6/23/2026 | $12.98 | $13.26 | $12.90 | $13.20 | 1.38M |
| 6/22/2026 | $13.02 | $13.25 | $12.77 | $13.11 | 1.50M |
| 6/18/2026 | $12.70 | $13.00 | $12.69 | $12.88 | 2.45M |
| 6/17/2026 | $13.15 | $13.44 | $12.68 | $12.80 | 1.12M |
| 6/16/2026 | $13.10 | $13.35 | $12.85 | $13.17 | 1.38M |
| 6/15/2026 | $13.26 | $13.35 | $12.93 | $13.14 | 973,356 |
| 6/12/2026 | $13.40 | $13.40 | $12.86 | $13.19 | 1.48M |
| 6/11/2026 | $13.14 | $13.44 | $12.17 | $13.31 | 998,459 |
| 6/10/2026 | $12.87 | $13.16 | $12.81 | $13.02 | 1.39M |
| 6/9/2026 | $12.62 | $12.96 | $12.34 | $12.87 | 1.27M |
| 6/8/2026 | $12.85 | $12.87 | $12.34 | $12.46 | 1.00M |
| 6/5/2026 | $13.21 | $13.24 | $12.76 | $12.85 | 819,700 |
| 6/4/2026 | $13.36 | $13.52 | $13.20 | $13.24 | 1.11M |
| 6/3/2026 | $12.62 | $13.25 | $12.57 | $13.15 | 1.89M |
| 6/2/2026 | $12.75 | $12.89 | $12.54 | $12.80 | 1.40M |
| 6/1/2026 | $12.88 | $12.90 | $12.46 | $12.89 | 1.35M |
| 5/29/2026 | $12.70 | $12.95 | $12.60 | $12.92 | 1.99M |
| 5/28/2026 | $11.85 | $12.91 | $11.67 | $12.80 | 2.06M |
| 5/27/2026 | $11.82 | $12.20 | $11.62 | $11.97 | 2.03M |
| 5/26/2026 | $11.87 | $12.03 | $11.27 | $11.79 | 2.12M |
| 5/22/2026 | $11.66 | $11.88 | $11.51 | $11.74 | 1.53M |
| 5/21/2026 | $11.50 | $11.68 | $11.32 | $11.61 | 866,615 |
| 5/20/2026 | $11.87 | $12.04 | $11.54 | $11.70 | 1.34M |
| 5/19/2026 | $12.20 | $12.25 | $11.84 | $11.84 | 1.08M |
| 5/18/2026 | $12.20 | $12.42 | $11.99 | $12.17 | 2.14M |
| 5/15/2026 | $12.08 | $12.36 | $11.95 | $12.25 | 2.53M |
| 5/14/2026 | $11.44 | $12.17 | $11.39 | $12.17 | 2.57M |
| 5/13/2026 | $12.49 | $12.60 | $10.61 | $11.25 | 3.99M |
| 5/12/2026 | $11.78 | $12.47 | $11.03 | $12.00 | 9.38M |
| 5/11/2026 | $9.26 | $9.36 | $9.15 | $9.30 | 1.36M |
| 5/8/2026 | $9.31 | $9.31 | $9.12 | $9.24 | 1.04M |
| 5/7/2026 | $9.30 | $9.50 | $9.26 | $9.29 | 1.28M |
| 5/6/2026 | $9.41 | $9.44 | $9.10 | $9.22 | 862,000 |
| 5/5/2026 | $9.05 | $9.38 | $9.04 | $9.27 | 1.06M |
| 5/4/2026 | $9.63 | $9.64 | $8.90 | $8.92 | 1.35M |
| 5/1/2026 | $9.78 | $9.82 | $9.57 | $9.71 | 886,702 |
| 4/30/2026 | $9.59 | $9.87 | $9.58 | $9.72 | 783,000 |
| 4/29/2026 | $9.53 | $9.64 | $9.35 | $9.57 | 1.19M |
| 4/28/2026 | $9.70 | $9.79 | $9.48 | $9.62 | 709,300 |
| 4/27/2026 | $9.78 | $9.94 | $9.63 | $9.64 | 1.26M |
| 4/24/2026 | $9.50 | $9.82 | $9.40 | $9.79 | 1.06M |
| 4/23/2026 | $9.93 | $10.12 | $9.39 | $9.50 | 1.10M |
| 4/22/2026 | $10.16 | $10.34 | $9.84 | $9.98 | 899,906 |