5 DAY PERFORMANCE
-5.00%
1 MONTH PERFORMANCE
-34.49%
3 MONTH PERFORMANCE
-78.29%
6 MONTH PERFORMANCE
-87.16%
YEAR-TO-DATE PERFORMANCE
-53.66%
1 YEAR PERFORMANCE
-59.79%
Vestand Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/16/2025 | $0.40 | $0.38 (-4.25%) | $0.40 | $0.34 | 161.46 K | $570.52 K |
| 12/15/2025 | $0.43 | $0.40 (-6.95%) | $0.43 | $0.39 | 46.50 K | $595.99 K |
| 12/12/2025 | $0.45 | $0.40 (-10.91%) | $0.45 | $0.40 | 68.65 K | $595.84 K |
| 12/11/2025 | $0.43 | $0.43 (-0.93%) | $0.46 | $0.43 | 41.21 K | $634.57 K |
| 12/10/2025 | $0.42 | $0.43 (3.66%) | $0.46 | $0.41 | 131.94 K | $641.12 K |
| 12/09/2025 | $0.40 | $0.42 (4.1%) | $0.42 | $0.38 | 66.10 K | $623.55 K |
| 12/08/2025 | $0.42 | $0.41 (-2.09%) | $0.43 | $0.40 | 172.83 K | $612.67 K |
| 12/05/2025 | $0.49 | $0.47 (-4.49%) | $0.51 | $0.44 | 85.12 K | $700.11 K |
| 12/04/2025 | $0.52 | $0.49 (-5.35%) | $0.53 | $0.49 | 70.20 K | $732.88 K |
| 12/03/2025 | $0.52 | $0.53 (2.02%) | $0.53 | $0.50 | 43.67 K | $789.49 K |
| 12/02/2025 | $0.52 | $0.55 (5.03%) | $0.55 | $0.47 | 41.72 K | $811.83 K |
| 12/01/2025 | $0.55 | $0.54 (-1.27%) | $0.56 | $0.52 | 68.74 K | $808.85 K |
| 11/28/2025 | $0.59 | $0.55 (-6.36%) | $0.59 | $0.54 | 41.62 K | $823.75 K |
| 11/26/2025 | $0.57 | $0.58 (0.89%) | $0.59 | $0.53 | 137.94 K | $856.67 K |
| 11/25/2025 | $0.56 | $0.55 (-1.96%) | $0.57 | $0.53 | 23.85 K | $819.28 K |
| 11/24/2025 | $0.56 | $0.58 (4.18%) | $0.58 | $0.52 | 32.60 K | $865.90 K |
| 11/21/2025 | $0.47 | $0.52 (9.7%) | $0.53 | $0.47 | 23.80 K | $774.59 K |
| 11/20/2025 | $0.57 | $0.50 (-11.72%) | $0.58 | $0.47 | 121.20 K | $749.57 K |
| 11/19/2025 | $0.53 | $0.59 (10.49%) | $0.59 | $0.53 | 45.20 K | $873.95 K |
| 11/18/2025 | $0.55 | $0.56 (2.08%) | $0.56 | $0.52 | 40.75 K | $834.18 K |
| 11/17/2025 | $0.57 | $0.58 (2.18%) | $0.58 | $0.56 | 37.70 K | $864.12 K |
| 11/14/2025 | $0.53 | $0.57 (6.17%) | $0.57 | $0.53 | 143.32 K | $845.65 K |
| 11/13/2025 | $0.52 | $0.53 (2.75%) | $0.56 | $0.52 | 79.80 K | $795.89 K |
| 11/12/2025 | $0.54 | $0.54 (-0.07%) | $0.55 | $0.50 | 101.90 K | $802.89 K |
| 11/11/2025 | $0.51 | $0.50 (-1.63%) | $0.55 | $0.47 | 195.50 K | $744.80 K |
| 11/10/2025 | $0.45 | $0.55 (22.64%) | $0.57 | $0.40 | 7.01 M | $819.28 K |
| 11/07/2025 | $0.55 | $0.51 (-6.84%) | $0.55 | $0.51 | 135.60 K | $761.19 K |
| 11/06/2025 | $0.53 | $0.55 (3.58%) | $0.59 | $0.52 | 286.85 K | $817.79 K |
| 11/05/2025 | $0.50 | $0.54 (7.6%) | $0.60 | $0.50 | 540.41 K | $796.94 K |
| 11/04/2025 | $0.63 | $0.51 (-18.65%) | $0.63 | $0.45 | 659.90 K | $763.57 K |
| 11/03/2025 | $0.76 | $0.65 (-14.13%) | $0.80 | $0.61 | 328.53 K | $967.64 K |
| 10/31/2025 | $0.89 | $0.78 (-12.43%) | $0.90 | $0.76 | 232.90 K | $1.16 M |
| 10/30/2025 | $0.93 | $0.85 (-8.28%) | $0.95 | $0.85 | 116.00 K | $1.27 M |
| 10/29/2025 | $1.02 | $0.93 (-9.15%) | $1.02 | $0.91 | 147.72 K | $1.38 M |
| 10/28/2025 | $1.07 | $1.06 (-0.93%) | $1.09 | $1.01 | 155.30 K | $1.58 M |
| 10/27/2025 | $1.16 | $1.09 (-6.03%) | $1.18 | $1.05 | 195.93 K | $1.62 M |
| 10/24/2025 | $1.19 | $1.17 (-1.68%) | $1.21 | $1.17 | 102.50 K | $1.74 M |
| 10/23/2025 | $1.18 | $1.19 (0.85%) | $1.27 | $1.17 | 152.73 K | $1.77 M |
| 10/22/2025 | $1.20 | $1.19 (-0.83%) | $1.27 | $1.18 | 133.02 K | $1.77 M |
| 10/21/2025 | $1.30 | $1.22 (-6.15%) | $1.31 | $1.22 | 74.43 K | $1.82 M |
| 10/20/2025 | $1.21 | $1.31 (8.26%) | $1.33 | $1.21 | 114.32 K | $1.95 M |
| 10/17/2025 | $1.22 | $1.23 (0.82%) | $1.27 | $1.20 | 140.90 K | $1.83 M |
| 10/16/2025 | $1.38 | $1.29 (-6.52%) | $1.38 | $1.29 | 545.61 K | $1.92 M |
| 10/15/2025 | $1.30 | $1.27 (-2.31%) | $1.35 | $1.20 | 311.70 K | $1.89 M |
| 10/14/2025 | $1.23 | $1.28 (4.07%) | $1.30 | $1.23 | 78.90 K | $1.91 M |
| 10/13/2025 | $1.28 | $1.27 (-0.78%) | $1.36 | $1.25 | 198.04 K | $1.89 M |
| 10/10/2025 | $1.39 | $1.28 (-7.91%) | $1.40 | $1.27 | 93.69 K | $1.91 M |
| 10/09/2025 | $1.39 | $1.39 (0%) | $1.45 | $1.36 | 62.60 K | $2.07 M |
| 10/08/2025 | $1.34 | $1.45 (8.21%) | $1.49 | $1.34 | 127.21 K | $2.16 M |
| 10/07/2025 | $1.43 | $1.35 (-5.59%) | $1.46 | $1.34 | 106.14 K | $2.01 M |
| 10/06/2025 | $1.52 | $1.44 (-5.26%) | $1.55 | $1.39 | 208.80 K | $2.15 M |
| 10/03/2025 | $1.53 | $1.55 (1.31%) | $1.57 | $1.50 | 74.00 K | $2.31 M |
| 10/02/2025 | $1.47 | $1.51 (2.72%) | $1.53 | $1.46 | 79.56 K | $2.25 M |
| 10/01/2025 | $1.53 | $1.48 (-3.27%) | $1.60 | $1.47 | 193.90 K | $2.20 M |
| 09/30/2025 | $1.64 | $1.61 (-1.83%) | $1.70 | $1.57 | 133.90 K | $2.40 M |
| 09/29/2025 | $1.75 | $1.66 (-5.14%) | $1.81 | $1.65 | 120.32 K | $2.47 M |
| 09/26/2025 | $1.94 | $1.78 (-8.25%) | $2.04 | $1.75 | 421.82 K | $2.65 M |
| 09/25/2025 | $1.92 | $1.85 (-3.65%) | $1.92 | $1.84 | 131.20 K | $2.76 M |
| 09/24/2025 | $1.94 | $1.89 (-2.58%) | $2.00 | $1.77 | 261.13 K | $2.82 M |
| 09/23/2025 | $1.89 | $1.94 (2.65%) | $2.05 | $1.89 | 524.65 K | $2.89 M |
| 09/22/2025 | $1.81 | $1.89 (4.42%) | $2.00 | $1.80 | 377.40 K | $2.82 M |
| 09/19/2025 | $1.88 | $1.85 (-1.6%) | $1.96 | $1.80 | 886.34 K | $2.76 M |
| 09/18/2025 | $1.85 | $1.74 (-5.95%) | $1.96 | $1.74 | 5.90 M | $2.59 M |
| 09/17/2025 | $1.57 | $1.75 (11.46%) | $1.93 | $1.51 | 3.66 M | $2.61 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
