Vahanna Tech Edge Acquisition I Corp. (VHNAW) NASDAQ
0.12
+0.0129(+11.73%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
VHNAW Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 20, 2023 | 0.12 | 0.12 | 0.12 | 0.17 | 0.11 | 711,118 |
| September 19, 2023 | 0.12 | 0.11 | 0.11 | 0.12 | 0.1 | 32,650 |
| September 18, 2023 | 0.11 | 0.12 | 0.12 | 0.12 | 0.11 | 1,274 |
| September 15, 2023 | 0.14 | 0.1 | 0.1 | 0.14 | 0.1 | 47,776 |
| September 14, 2023 | 0.11 | 0.11 | 0.11 | 0.13 | 0.1 | 19,346 |
| September 12, 2023 | 0.1 | 0.1 | 0.1 | 0.15 | 0.1 | 6,253 |
| September 08, 2023 | 0.11 | 0.1 | 0.1 | 0.14 | 0.1 | 6,851 |
| September 07, 2023 | 0.12 | 0.11 | 0.11 | 0.14 | 0.11 | 36,482 |
| September 06, 2023 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2,554 |
| September 05, 2023 | 0.12 | 0.1 | 0.1 | 0.12 | 0.1 | 26,654 |
| September 01, 2023 | 0.12 | 0.1 | 0.1 | 0.15 | 0.1 | 52,071 |
| August 31, 2023 | 0.1 | 0.1 | 0.1 | 0.12 | 0.1 | 24,397 |
| August 30, 2023 | 0.1 | 0.1 | 0.1 | 0.1 | 0.1 | 16,239 |
| August 28, 2023 | 0.15 | 0.09 | 0.09 | 0.15 | 0.08 | 34,169 |
| August 25, 2023 | 0.12 | 0.1 | 0.1 | 0.12 | 0.06 | 3,959 |
| August 24, 2023 | 0.1 | 0.09 | 0.09 | 0.1 | 0.09 | 33,455 |
| August 22, 2023 | 0.1 | 0.1 | 0.1 | 0.1 | 0.1 | 21,100 |
| August 21, 2023 | 0.1 | 0.1 | 0.1 | 0.1 | 0.1 | 150 |
| August 18, 2023 | 0.11 | 0.1 | 0.1 | 0.11 | 0.07 | 127,826 |
| August 17, 2023 | 0.1 | 0.1 | 0.1 | 0.1 | 0.1 | 22,131 |
| August 16, 2023 | 0.1 | 0.12 | 0.12 | 0.13 | 0.09 | 20,417 |
| August 14, 2023 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 1,000 |
| August 11, 2023 | 0.09 | 0.1 | 0.1 | 0.1 | 0.09 | 5,277 |
| August 10, 2023 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 4,700 |
| August 09, 2023 | 0.09 | 0.1 | 0.1 | 0.1 | 0.09 | 15,281 |
| August 08, 2023 | 0.1 | 0.1 | 0.1 | 0.1 | 0.1 | 200 |
| August 07, 2023 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 32,298 |
| August 04, 2023 | 0.08 | 0.09 | 0.09 | 0.09 | 0.08 | 18,252 |
| August 03, 2023 | 0.08 | 0.07 | 0.07 | 0.08 | 0.07 | 2,540 |
| August 02, 2023 | 0.08 | 0.08 | 0.08 | 0.08 | 0.07 | 9,735 |
| July 28, 2023 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 2,192 |
| July 27, 2023 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 800 |
| July 26, 2023 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 225 |
| July 25, 2023 | 0.05 | 0.07 | 0.07 | 0.08 | 0.05 | 20,101 |
| July 24, 2023 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 4,250 |
| July 20, 2023 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2,000 |
| July 18, 2023 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 185 |
| July 17, 2023 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 3,900 |
| July 14, 2023 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 180 |
| July 10, 2023 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 8,600 |
| June 28, 2023 | 0.04 | 0.03 | 0.03 | 0.04 | 0.03 | 5,300 |
| June 27, 2023 | 0.04 | 0.04 | 0.04 | 0.05 | 0.03 | 11,500 |
| June 26, 2023 | 0.04 | 0.03 | 0.03 | 0.07 | 0.03 | 16,357 |
| June 23, 2023 | 0.04 | 0.05 | 0.05 | 0.05 | 0.04 | 200 |
| June 22, 2023 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 408 |
| June 21, 2023 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 200 |
| June 20, 2023 | 0.03 | 0.03 | 0.03 | 0.04 | 0.03 | 11,700 |
| June 16, 2023 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 200 |
| June 14, 2023 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7,801 |
| June 13, 2023 | 0.03 | 0.04 | 0.04 | 0.04 | 0.03 | 2,500 |
| June 09, 2023 | 0.05 | 0.04 | 0.04 | 0.06 | 0.04 | 6,400 |
| June 08, 2023 | 0.03 | 0.04 | 0.04 | 0.06 | 0.03 | 92,300 |
| June 07, 2023 | 0.06 | 0.03 | 0.03 | 0.07 | 0.03 | 234,643 |
| June 06, 2023 | 0.03 | 0.03 | 0.03 | 0.06 | 0.03 | 69,908 |
| June 05, 2023 | 0.05 | 0.03 | 0.03 | 0.05 | 0.03 | 38,900 |
| June 01, 2023 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 100 |
| May 26, 2023 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 7,500 |
