VAI Historical Prices
Valor Energy Incorporated Common Stock · daily open, high, low, close & volume
Trading days
42
Period high
2.91
Period low
1.58
Period change
+26.32%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 29, 2026 | 2.19 | 2.31 | 2.06 | 2.16 | +2.86% | 19,713 |
| Oct 28, 2026 | 2.32 | 2.42 | 2.08 | 2.10 | -9.48% | 87,145 |
| Oct 27, 2026 | 2.27 | 2.37 | 2.23 | 2.32 | +3.11% | 33,715 |
| Oct 26, 2026 | 2.17 | 2.50 | 2.07 | 2.25 | +4.17% | 139,581 |
| Oct 23, 2026 | 2.45 | 2.45 | 2.08 | 2.16 | -11.48% | 67,557 |
| Oct 22, 2026 | 2.69 | 2.75 | 2.36 | 2.44 | -8.27% | 80,172 |
| Oct 21, 2026 | 2.64 | 2.75 | 2.57 | 2.66 | +5.14% | 36,477 |
| Oct 20, 2026 | 2.66 | 2.69 | 2.45 | 2.53 | -5.24% | 35,158 |
| Oct 19, 2026 | 2.49 | 2.82 | 2.48 | 2.67 | +14.59% | 657,693 |
| Oct 16, 2026 | 2.49 | 2.57 | 2.21 | 2.33 | -8.63% | 52,160 |
| Oct 15, 2026 | 2.62 | 2.65 | 2.40 | 2.55 | -2.67% | 52,492 |
| Oct 14, 2026 | 2.60 | 2.84 | 2.57 | 2.62 | +0.38% | 75,883 |
| Oct 13, 2026 | 2.79 | 2.79 | 2.60 | 2.61 | -6.95% | 28,511 |
| Oct 12, 2026 | 2.84 | 2.91 | 2.74 | 2.81 | +2.37% | 86,524 |
| Oct 9, 2026 | 2.83 | 2.91 | 2.65 | 2.74 | +6.00% | 141,819 |
| Oct 8, 2026 | 2.49 | 2.61 | 2.49 | 2.58 | +2.17% | 197,453 |
| Oct 7, 2026 | 2.34 | 2.57 | 2.34 | 2.53 | +7.20% | 53,822 |
| Oct 6, 2026 | 2.25 | 2.38 | 2.25 | 2.36 | +7.27% | 99,760 |
| Oct 5, 2026 | 2.20 | 2.25 | 2.15 | 2.20 | -1.79% | 54,851 |
| Oct 2, 2026 | 2.08 | 2.30 | 2.08 | 2.24 | +8.74% | 88,310 |
| Oct 1, 2026 | 2.13 | 2.15 | 2.05 | 2.06 | -3.29% | 55,920 |
| Sep 30, 2026 | 2.15 | 2.27 | 2.13 | 2.13 | +1.91% | 29,898 |
| Sep 29, 2026 | 2.06 | 2.10 | 2.05 | 2.09 | +1.46% | 27,094 |
| Sep 28, 2026 | 2.11 | 2.18 | 2.05 | 2.06 | -7.21% | 26,532 |
| Sep 25, 2026 | 2.23 | 2.33 | 2.22 | 2.22 | -3.06% | 22,593 |
| Sep 24, 2026 | 2.19 | 2.30 | 2.13 | 2.29 | +6.51% | 29,384 |
| Sep 23, 2026 | 2.07 | 2.24 | 1.98 | 2.15 | +2.38% | 49,167 |
| Sep 22, 2026 | 2.01 | 2.10 | 2.01 | 2.10 | +0.96% | 7,053 |
| Sep 21, 2026 | 2.08 | 2.08 | 2.02 | 2.08 | -1.89% | 8,824 |
| Sep 18, 2026 | 2.09 | 2.15 | 2.03 | 2.12 | -0.93% | 36,125 |
| Sep 17, 2026 | 1.99 | 2.18 | 1.82 | 2.14 | +3.88% | 71,727 |
| Sep 16, 2026 | 1.98 | 2.12 | 1.97 | 2.06 | +4.04% | 28,591 |
| Sep 15, 2026 | 2.01 | 2.13 | 1.98 | 1.98 | -1.98% | 62,180 |
| Sep 14, 2026 | 2.11 | 2.29 | 2.00 | 2.02 | +1.00% | 32,226 |
| Sep 11, 2026 | 2.01 | 2.07 | 1.96 | 2.00 | -5.21% | 14,957 |
| Sep 9, 2026 | 2.23 | 2.23 | 1.90 | 2.11 | -3.65% | 36,146 |
| Sep 8, 2026 | 2.22 | 2.40 | 2.12 | 2.19 | -2.67% | 100,977 |
| Sep 4, 2026 | 2.06 | 2.29 | 1.99 | 2.25 | +8.70% | 90,126 |
| Sep 3, 2026 | 2.01 | 2.14 | 1.87 | 2.07 | +2.48% | 139,204 |
| Sep 2, 2026 | 1.70 | 2.08 | 1.64 | 2.02 | +20.24% | 165,854 |
| Aug 31, 2026 | 1.72 | 1.72 | 1.58 | 1.68 | -1.75% | 24,439 |
| Aug 28, 2026 | 1.86 | 1.86 | 1.60 | 1.71 | - | 38,290 |
Daily open, high, low, close and volume for Valor Energy Incorporated Common Stock (VAI). Showing 42 trading days. Unadjusted prices.