Vestand Inc. Stock Price History
Complete retained VSTD closes as the Oracle price feed gives them: each day's close, not split-adjusted. Stock price history is the record of a share's closing price on every trading day, back to the earliest date this site retains. The feed carries no dividends, so no cumulative dividend-reinvested close is held for VSTD.
- 2026-07-24: Close $0.10.
- 2026-07-21: Close $0.19.
- 2026-07-16: Close $0.21.
- 2026-07-15: Close $0.22.
- Available history
- 2025-09-03 to 2026-07-24
- Data captured
Stock Price Chart
Blue: Close
Logarithmic scale.
Session value = that day’s closing price × market volume on the same adjustment basis; an estimate of traded value.
Historical Stock Price — 2026-01-02 to 2026-07-24
| Date | Cumulative dividend-reinvested close | Close | Daily open | Daily high | Daily low | Market volume (shares) | Session value |
|---|---|---|---|---|---|---|---|
| 2026-07-24 | $0.10 | ||||||
| 2026-07-21 | $0.19 | ||||||
| 2026-07-16 | $0.21 | ||||||
| 2026-07-15 | $0.22 | ||||||
| 2026-07-13 | $0.22 | ||||||
| 2026-07-08 | $0.21 | ||||||
| 2026-07-01 | $0.20 | ||||||
| 2026-06-29 | $0.22 | ||||||
| 2026-06-26 | $0.21 | ||||||
| 2026-06-25 | $0.21 | ||||||
| 2026-06-24 | $0.23 | ||||||
| 2026-06-23 | $0.21 | ||||||
| 2026-06-22 | $0.24 | ||||||
| 2026-06-18 | $0.28 | ||||||
| 2026-06-15 | $0.30 | ||||||
| 2026-06-12 | $0.30 | ||||||
| 2026-06-10 | $0.31 | ||||||
| 2026-06-09 | $0.30 | ||||||
| 2026-06-04 | $0.32 | ||||||
| 2026-06-02 | $0.31 | ||||||
| 2026-06-01 | $0.38 | ||||||
| 2026-05-29 | $0.42 | ||||||
| 2026-05-28 | $0.43 | ||||||
| 2026-05-27 | $0.46 | ||||||
| 2026-05-22 | $0.42 | ||||||
| 2026-05-21 | $0.42 | ||||||
| 2026-05-19 | $0.52 | ||||||
| 2026-05-18 | $0.58 | ||||||
| 2026-05-15 | $0.57 | ||||||
| 2026-05-14 | $0.50 | ||||||
| 2026-05-13 | $0.40 | ||||||
| 2026-05-12 | $0.40 | ||||||
| 2026-05-11 | $0.39 | ||||||
| 2026-05-04 | $0.39 | ||||||
| 2026-05-01 | $0.36 | ||||||
| 2026-04-30 | $0.37 | ||||||
| 2026-04-27 | $0.45 | ||||||
| 2026-04-23 | $0.45 | ||||||
| 2026-04-21 | $0.42 | ||||||
| 2026-04-20 | $0.40 | ||||||
| 2026-04-16 | $0.35 | ||||||
| 2026-04-15 | $0.36 | ||||||
| 2026-04-13 | $0.30 | ||||||
| 2026-04-10 | $0.30 | ||||||
| 2026-04-09 | $0.33 | ||||||
| 2026-04-08 | $0.29 | ||||||
| 2026-04-07 | $0.29 | ||||||
| 2026-04-02 | $0.27 | ||||||
| 2026-03-27 | $0.29 | ||||||
| 2026-03-26 | $0.29 | ||||||
| 2026-03-25 | $0.30 | ||||||
| 2026-03-23 | $0.31 | ||||||
| 2026-03-20 | $0.33 | ||||||
| 2026-03-19 | $0.33 | ||||||
| 2026-03-18 | $0.33 | ||||||
| 2026-03-17 | $0.33 | ||||||
| 2026-03-16 | $0.31 | ||||||
| 2026-03-13 | $0.31 | ||||||
| 2026-03-12 | $0.36 | ||||||
| 2026-03-11 | $0.34 | ||||||
| 2026-03-10 | $0.32 | ||||||
| 2026-03-09 | $0.32 | ||||||
| 2026-03-05 | $0.26 | ||||||
| 2026-03-04 | $0.28 | ||||||
| 2026-03-03 | $0.25 | ||||||
| 2026-03-02 | $0.24 | ||||||
| 2026-02-27 | $0.24 | ||||||
| 2026-02-26 | $0.24 | ||||||
| 2026-02-25 | $0.22 | ||||||
| 2026-02-24 | $0.24 | ||||||
| 2026-02-23 | $0.24 | ||||||
| 2026-02-20 | $0.27 | ||||||
| 2026-02-19 | $0.25 | ||||||
| 2026-02-18 | $0.28 | ||||||
| 2026-02-17 | $0.28 | ||||||
| 2026-02-13 | $0.27 | ||||||
| 2026-02-12 | $0.27 | ||||||
| 2026-02-09 | $0.31 | ||||||
| 2026-02-06 | $0.30 | ||||||
| 2026-02-05 | $0.30 | ||||||
| 2026-02-04 | $0.29 | ||||||
| 2026-02-03 | $0.30 | ||||||
| 2026-02-02 | $0.28 | ||||||
| 2026-01-30 | $0.28 | ||||||
| 2026-01-29 | $0.33 | ||||||
| 2026-01-23 | $0.35 | ||||||
| 2026-01-22 | $0.35 | ||||||
| 2026-01-20 | $0.33 | ||||||
| 2026-01-16 | $0.31 | ||||||
| 2026-01-15 | $0.34 | ||||||
| 2026-01-14 | $0.32 | ||||||
| 2026-01-13 | $0.33 | ||||||
| 2026-01-08 | $0.30 | ||||||
| 2026-01-07 | $0.30 | ||||||
| 2026-01-06 | $0.29 | ||||||
| 2026-01-05 | $0.27 | ||||||
| 2026-01-02 | $0.24 |
Similar stocks
| Stock Name | Country | Market Cap | PE Ratio |
|---|---|---|---|
| Reborn Coffee, Inc. (REBN) | United States | $0.010B | |
| BT Brands, Inc. (BTBD) | United States | $0.011B | |
| Good Times Restaurants Inc. (GTIM) | United States | $0.016B | 6.31 |
| ARK RESTAURANTS CORP (ARKR) | United States | $0.016B | -7.48 |
| LiveOne, Inc. (LVO) | United States | $0.032B | -4.43 |
| ONE Group Hospitality, Inc. (STKS) | United States | $0.051B | -0.76 |
| NOODLES & Co (NDLS) | United States | $0.076B | -3.80 |
| FLANIGANS ENTERPRISES INC (BDL) | United States | $0.083B | 14.38 |
| RED ROBIN GOURMET BURGERS INC (RRGB) | United States | $0.143B | -4.35 |
| RCI HOSPITALITY HOLDINGS, INC. (RICK) | United States | $0.208B |