VZLA(VZLA)
VZLA
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $3.32 | $3.42 | $3.27 | $3.39 | 4.79M |
| 5/19/2026 | $3.42 | $3.43 | $3.21 | $3.26 | 8.72M |
| 5/18/2026 | $3.54 | $3.55 | $3.36 | $3.42 | 5.23M |
| 5/15/2026 | $3.55 | $3.58 | $3.41 | $3.50 | 12.43M |
| 5/14/2026 | $3.85 | $3.85 | $3.62 | $3.76 | 8.34M |
| 5/13/2026 | $3.79 | $3.95 | $3.72 | $3.85 | 6.26M |
| 5/12/2026 | $3.64 | $3.86 | $3.57 | $3.85 | 6.54M |
| 5/11/2026 | $3.63 | $3.78 | $3.62 | $3.73 | 7.41M |
| 5/8/2026 | $3.49 | $3.59 | $3.45 | $3.56 | 5.24M |
| 5/7/2026 | $3.57 | $3.72 | $3.43 | $3.43 | 7.18M |
| 5/6/2026 | $3.43 | $3.49 | $3.36 | $3.46 | 5.89M |
| 5/5/2026 | $3.41 | $3.46 | $3.23 | $3.23 | 4.00M |
| 5/4/2026 | $3.40 | $3.50 | $3.29 | $3.36 | 5.16M |
| 5/1/2026 | $3.40 | $3.51 | $3.33 | $3.46 | 5.52M |
| 4/30/2026 | $3.51 | $3.60 | $3.36 | $3.38 | 4.57M |
| 4/29/2026 | $3.39 | $3.48 | $3.33 | $3.40 | 7.79M |
| 4/28/2026 | $3.40 | $3.51 | $3.34 | $3.42 | 6.89M |
| 4/27/2026 | $3.33 | $3.55 | $3.30 | $3.52 | 10.80M |
| 4/24/2026 | $3.34 | $3.42 | $3.31 | $3.35 | 4.16M |
| 4/23/2026 | $3.38 | $3.47 | $3.22 | $3.30 | 9.50M |
| 4/22/2026 | $3.41 | $3.51 | $3.40 | $3.46 | 5.39M |
| 4/21/2026 | $3.48 | $3.53 | $3.31 | $3.33 | 9.27M |
| 4/20/2026 | $3.44 | $3.56 | $3.37 | $3.52 | 8.01M |
| 4/17/2026 | $3.54 | $3.61 | $3.48 | $3.51 | 5.86M |
| 4/16/2026 | $3.45 | $3.49 | $3.39 | $3.43 | 9.65M |
| 4/15/2026 | $3.45 | $3.52 | $3.36 | $3.42 | 11.04M |
| 4/14/2026 | $3.37 | $3.47 | $3.34 | $3.46 | 7.28M |
| 4/13/2026 | $3.20 | $3.35 | $3.20 | $3.31 | 6.61M |
| 4/10/2026 | $3.32 | $3.36 | $3.22 | $3.25 | 4.92M |
| 4/9/2026 | $3.28 | $3.34 | $3.20 | $3.27 | 5.17M |
| 4/8/2026 | $3.45 | $3.47 | $3.24 | $3.30 | 6.76M |
| 4/7/2026 | $3.26 | $3.29 | $3.12 | $3.23 | 7.83M |
| 4/6/2026 | $3.26 | $3.35 | $3.21 | $3.30 | 6.84M |
| 4/2/2026 | $3.13 | $3.33 | $3.10 | $3.26 | 8.02M |
| 4/1/2026 | $3.40 | $3.42 | $3.32 | $3.33 | 8.62M |
| 3/31/2026 | $3.20 | $3.35 | $3.20 | $3.30 | 9.47M |
| 3/30/2026 | $3.21 | $3.25 | $3.08 | $3.13 | 6.51M |
| 3/27/2026 | $3.06 | $3.25 | $3.02 | $3.15 | 6.36M |
| 3/26/2026 | $3.09 | $3.22 | $3.05 | $3.06 | 6.59M |
| 3/25/2026 | $3.30 | $3.33 | $3.19 | $3.24 | 7.32M |
| 3/24/2026 | $3.03 | $3.16 | $2.99 | $3.13 | 5.28M |
| 3/23/2026 | $3.04 | $3.20 | $2.99 | $3.10 | 10.52M |
| 3/20/2026 | $3.21 | $3.23 | $2.95 | $3.00 | 7.06M |
| 3/19/2026 | $3.07 | $3.22 | $2.96 | $3.22 | 14.70M |
| 3/18/2026 | $3.47 | $3.50 | $3.33 | $3.36 | 10.07M |
| 3/17/2026 | $3.67 | $3.74 | $3.54 | $3.58 | 6.93M |
| 3/16/2026 | $3.59 | $3.74 | $3.58 | $3.63 | 7.55M |
| 3/13/2026 | $3.85 | $3.87 | $3.55 | $3.59 | 6.67M |
| 3/12/2026 | $4.05 | $4.06 | $3.87 | $3.88 | 5.79M |
| 3/11/2026 | $4.05 | $4.10 | $3.94 | $4.09 | 4.22M |
| 3/10/2026 | $4.08 | $4.24 | $4.01 | $4.14 | 6.62M |
| 3/9/2026 | $3.88 | $3.99 | $3.70 | $3.99 | 7.87M |
| 3/6/2026 | $3.92 | $4.10 | $3.80 | $4.00 | 12.61M |
| 3/5/2026 | $4.06 | $4.13 | $3.94 | $4.07 | 9.61M |
| 3/4/2026 | $4.16 | $4.23 | $4.05 | $4.16 | 3.68M |
| 3/3/2026 | $4.06 | $4.11 | $3.89 | $4.04 | 8.51M |
| 3/2/2026 | $4.44 | $4.44 | $4.22 | $4.40 | 10.35M |
| 2/27/2026 | $4.34 | $4.40 | $4.12 | $4.38 | 11.89M |
| 2/26/2026 | $3.91 | $4.21 | $3.85 | $4.20 | 14.31M |
| 2/25/2026 | $4.04 | $4.08 | $3.91 | $3.93 | 13.77M |
| 2/24/2026 | $3.83 | $3.94 | $3.73 | $3.90 | 8.11M |
| 2/23/2026 | $3.87 | $3.92 | $3.75 | $3.90 | 11.61M |
| 2/20/2026 | $3.98 | $4.07 | $3.87 | $3.88 | 26.49M |