5 DAY PERFORMANCE
+16.67%
1 MONTH PERFORMANCE
-31.92%
3 MONTH PERFORMANCE
-80.69%
6 MONTH PERFORMANCE
-89.31%
YEAR-TO-DATE PERFORMANCE
+22.16%
1 YEAR PERFORMANCE
-64.10%
Vestand Inc. - Class A Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/08/2026 | $0.30 | $0.28 (-7.41%) | $0.30 | $0.28 | 253.42 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 |
| 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 |
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.
