VistaGen Therapeutics, Inc. - VTGN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.59	0.56	0.56	0.6	0.56	577,271
February 19, 2026	0.52	0.59	0.59	0.6	0.51	1.3M
February 18, 2026	0.51	0.52	0.52	0.53	0.5	461,117
February 17, 2026	0.52	0.53	0.53	0.58	0.49	1.59M
February 13, 2026	0.48	0.51	0.51	0.52	0.43	3.32M
February 12, 2026	0.58	0.55	0.55	0.58	0.53	828,477
February 11, 2026	0.58	0.57	0.57	0.58	0.54	810,939
February 10, 2026	0.56	0.56	0.56	0.6	0.54	1.06M
February 09, 2026	0.53	0.56	0.56	0.56	0.52	787,400
February 06, 2026	0.51	0.56	0.56	0.57	0.5	1.74M
February 05, 2026	0.52	0.51	0.51	0.54	0.5	885,715
February 04, 2026	0.55	0.53	0.53	0.56	0.51	849,425
February 03, 2026	0.58	0.54	0.54	0.6	0.54	1.1M
February 02, 2026	0.56	0.58	0.58	0.6	0.56	571,218
January 30, 2026	0.54	0.56	0.56	0.57	0.54	712,374
January 29, 2026	0.56	0.54	0.54	0.58	0.54	1.85M
January 28, 2026	0.61	0.59	0.59	0.62	0.57	1.05M
January 27, 2026	0.63	0.61	0.61	0.63	0.6	928,492
January 26, 2026	0.64	0.62	0.62	0.65	0.62	773,200
January 23, 2026	0.66	0.65	0.65	0.66	0.64	773,049
January 22, 2026	0.64	0.66	0.66	0.68	0.64	1.38M
January 21, 2026	0.65	0.63	0.63	0.66	0.62	918,900
January 20, 2026	0.65	0.65	0.65	0.66	0.64	1.02M
January 16, 2026	0.68	0.66	0.66	0.69	0.66	1.17M
January 15, 2026	0.71	0.67	0.67	0.71	0.67	936,291
January 14, 2026	0.67	0.7	0.7	0.74	0.67	1.85M
January 13, 2026	0.71	0.69	0.69	0.71	0.67	1.1M
January 12, 2026	0.68	0.7	0.7	0.72	0.66	1.95M
January 09, 2026	0.71	0.66	0.66	0.71	0.66	1.73M
January 08, 2026	0.74	0.7	0.7	0.75	0.7	788,900
January 07, 2026	0.73	0.74	0.74	0.77	0.72	1.6M
January 06, 2026	0.73	0.72	0.72	0.74	0.69	1.42M
January 05, 2026	0.69	0.72	0.72	0.73	0.68	2.37M
January 02, 2026	0.66	0.68	0.68	0.7	0.64	2M
December 31, 2025	0.67	0.66	0.66	0.71	0.63	2.77M
December 30, 2025	0.66	0.68	0.68	0.69	0.66	1.68M
December 29, 2025	0.73	0.66	0.66	0.73	0.65	3.24M
December 26, 2025	0.73	0.73	0.73	0.75	0.69	2.67M
December 24, 2025	0.71	0.73	0.73	0.74	0.7	1.77M
December 23, 2025	0.75	0.71	0.71	0.75	0.71	3.41M
December 22, 2025	0.77	0.75	0.75	0.84	0.75	6.16M
December 19, 2025	0.7	0.78	0.78	0.78	0.68	7.14M
December 18, 2025	0.82	0.74	0.74	0.84	0.73	10.41M
December 17, 2025	0.88	0.86	0.86	0.97	0.75	72.63M
December 16, 2025	4.38	4.36	4.36	4.5	4.3	605,400
December 15, 2025	4.3	4.39	4.39	4.48	4.16	1M
December 12, 2025	3.99	4.25	4.25	4.37	3.96	744,448
December 11, 2025	4.5	3.95	3.95	4.56	3.91	1.46M
December 10, 2025	4.51	4.53	4.53	4.56	4.41	499,337
December 09, 2025	4.29	4.55	4.55	4.6	4.22	766,629
December 08, 2025	4.45	4.29	4.29	4.55	4.11	761,685
December 05, 2025	4.4	4.33	4.33	4.42	4.02	1.01M
December 04, 2025	3.8	4.28	4.28	4.32	3.74	1.19M
December 03, 2025	3.6	3.73	3.73	3.82	3.36	1.42M
December 02, 2025	4.41	3.6	3.6	4.42	3.54	1.55M
December 01, 2025	4.87	4.43	4.43	4.91	4.39	660,918
November 28, 2025	4.59	4.9	4.9	4.97	4.58	544,600
November 26, 2025	4.68	4.54	4.54	4.85	4.53	454,800
November 25, 2025	4.7	4.69	4.69	4.94	4.5	1.26M
November 24, 2025	4.65	4.72	4.72	5.14	4.65	1.58M

VistaGen Therapeutics, Inc. (VTGN) NASDAQ