5 DAY PERFORMANCE
-4.13%
1 MONTH PERFORMANCE
-20.73%
3 MONTH PERFORMANCE
-55.68%
6 MONTH PERFORMANCE
-83.85%
YEAR-TO-DATE PERFORMANCE
+13.44%
1 YEAR PERFORMANCE
-91.22%
Vestand Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $0.27 | $0.27 (-0.22%) | $0.29 | $0.25 | 36.17 K | $1.60 M |
| 02/18/2026 | $0.28 | $0.27 (-3.21%) | $0.29 | $0.27 | 21.82 K | $1.62 M |
| 02/17/2026 | $0.26 | $0.28 (6.24%) | $0.30 | $0.26 | 31.57 K | $1.66 M |
| 02/13/2026 | $0.28 | $0.27 (-1.74%) | $0.29 | $0.26 | 67.10 K | $1.62 M |
| 02/12/2026 | $0.28 | $0.26 (-7.3%) | $0.29 | $0.26 | 66.62 K | $1.56 M |
| 02/11/2026 | $0.30 | $0.28 (-5.08%) | $0.30 | $0.27 | 31.40 K | $1.67 M |
| 02/10/2026 | $0.31 | $0.30 (-2.85%) | $0.31 | $0.29 | 11.15 K | $1.79 M |
| 02/09/2026 | $0.31 | $0.31 (0.59%) | $0.31 | $0.29 | 20.64 K | $1.84 M |
| 02/06/2026 | $0.30 | $0.29 (-1.74%) | $0.31 | $0.27 | 58.34 K | $1.75 M |
| 02/05/2026 | $0.28 | $0.30 (5.31%) | $0.32 | $0.28 | 127.54 K | $1.76 M |
| 02/04/2026 | $0.30 | $0.29 (-0.75%) | $0.30 | $0.28 | 59.00 K | $1.74 M |
| 02/03/2026 | $0.30 | $0.32 (5.96%) | $0.32 | $0.29 | 89.13 K | $1.89 M |
| 02/02/2026 | $0.31 | $0.32 (2.91%) | $0.32 | $0.28 | 82.66 K | $1.89 M |
| 01/30/2026 | $0.31 | $0.30 (-3.23%) | $0.31 | $0.28 | 108.00 K | $1.79 M |
| 01/29/2026 | $0.34 | $0.32 (-6.5%) | $0.34 | $0.30 | 142.10 K | $1.89 M |
| 01/28/2026 | $0.33 | $0.34 (1.58%) | $0.34 | $0.33 | 105.50 K | $2.03 M |
| 01/27/2026 | $0.34 | $0.35 (0.91%) | $0.35 | $0.33 | 14.06 K | $2.06 M |
| 01/26/2026 | $0.35 | $0.35 (1.62%) | $0.35 | $0.34 | 12.21 K | $2.09 M |
| 01/23/2026 | $0.34 | $0.36 (6.33%) | $0.36 | $0.34 | 41.10 K | $2.16 M |
| 01/22/2026 | $0.35 | $0.35 (-0.03%) | $0.35 | $0.33 | 47.80 K | $2.08 M |
| 01/21/2026 | $0.32 | $0.35 (8.48%) | $0.35 | $0.32 | 69.85 K | $2.08 M |
| 01/20/2026 | $0.32 | $0.33 (3.68%) | $0.34 | $0.31 | 74.71 K | $1.97 M |
| 01/16/2026 | $0.32 | $0.33 (1.05%) | $0.35 | $0.31 | 691.23 K | $1.95 M |
| 01/15/2026 | $0.33 | $0.34 (1.91%) | $0.34 | $0.32 | 58.10 K | $2.00 M |
| 01/14/2026 | $0.34 | $0.33 (-2.91%) | $0.35 | $0.32 | 206.77 K | $1.97 M |
| 01/13/2026 | $0.32 | $0.34 (5.26%) | $0.34 | $0.32 | 263.16 K | $2.03 M |
| 01/12/2026 | $0.31 | $0.32 (4.94%) | $0.32 | $0.29 | 185.64 K | $1.92 M |
| 01/09/2026 | $0.28 | $0.28 (2.42%) | $0.30 | $0.28 | 91.64 K | $1.69 M |
| 01/08/2026 | $0.30 | $0.28 (-7.41%) | $0.30 | $0.28 | 281.23 K | $409.64 K |
| 01/07/2026 | $0.27 | $0.29 (6.62%) | $0.30 | $0.27 | 337.11 K | $436.60 K |
| 01/06/2026 | $0.26 | $0.26 (0.19%) | $0.29 | $0.26 | 514.14 K | $384.32 K |
| 01/05/2026 | $0.25 | $0.25 (-1.77%) | $0.27 | $0.25 | 299.30 K | $372.40 K |
| 01/02/2026 | $0.23 | $0.24 (6.67%) | $0.25 | $0.23 | 257.90 K | $357.50 K |
| 12/31/2025 | $0.24 | $0.23 (-5.25%) | $0.25 | $0.22 | 368.31 K | $341.42 K |
| 12/30/2025 | $0.23 | $0.23 (0.52%) | $0.26 | $0.23 | 400.03 K | $345.88 K |
| 12/29/2025 | $0.24 | $0.25 (6.47%) | $0.27 | $0.22 | 2.55 M | $372.70 K |
| 12/26/2025 | $0.22 | $0.23 (1.35%) | $0.24 | $0.22 | 503.00 K | $336.65 K |
| 12/24/2025 | $0.22 | $0.23 (0.71%) | $0.23 | $0.22 | 187.90 K | $336.05 K |
| 12/23/2025 | $0.26 | $0.22 (-14.98%) | $0.38 | $0.21 | 5.11 M | $328.01 K |
| 12/22/2025 | $0.22 | $0.25 (14.09%) | $0.26 | $0.20 | 997.53 K | $373.89 K |
| 12/19/2025 | $0.26 | $0.22 (-16.08%) | $0.26 | $0.20 | 1.43 M | $325.03 K |
| 12/18/2025 | $0.38 | $0.26 (-31.85%) | $0.45 | $0.25 | 4.09 M | $388.79 K |
| 12/17/2025 | $0.37 | $0.37 (-1.08%) | $0.40 | $0.35 | 153.50 K | $543.70 K |
| 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 |
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.
