Want to see VSNT full AI Analyst Report?
Versant Media Group (VSNT) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 31.26 | 31.65 | 30.93 | 31.42 | 31.42 | +1.34% | 1,790,590 | 1.04 |
| Oct 29, 2026 | 30.66 | 31.02 | 30.59 | 31.01 | 31.01 | +1.09% | 1,425,145 | 0.83 |
| Oct 28, 2026 | 30.79 | 30.98 | 30.35 | 30.67 | 30.67 | -0.58% | 2,211,627 | 1.29 |
| Oct 27, 2026 | 30.58 | 31.26 | 30.33 | 30.85 | 30.85 | +0.72% | 2,114,641 | 1.24 |
| Oct 26, 2026 | 31.52 | 31.76 | 30.33 | 30.63 | 30.63 | -2.55% | 1,487,312 | 0.88 |
| Oct 23, 2026 | 31.84 | 32.26 | 31.35 | 31.43 | 31.43 | -2.66% | 1,124,095 | 0.66 |
| Oct 22, 2026 | 31.49 | 32.46 | 31.45 | 32.29 | 32.29 | +3.00% | 1,399,105 | 0.82 |
| Oct 21, 2026 | 31.70 | 31.70 | 31.12 | 31.35 | 31.35 | -1.20% | 1,569,243 | 0.92 |
| Oct 20, 2026 | 31.81 | 32.18 | 31.35 | 31.73 | 31.73 | +0.60% | 2,369,128 | 1.39 |
| Oct 19, 2026 | 31.77 | 31.80 | 31.26 | 31.54 | 31.54 | -0.72% | 1,674,843 | 0.99 |
| Oct 16, 2026 | 31.50 | 32.38 | 31.28 | 31.77 | 31.77 | +1.70% | 2,070,909 | 1.23 |
| Oct 15, 2026 | 31.07 | 31.52 | 30.90 | 31.24 | 31.24 | +0.84% | 1,788,411 | 1.07 |
| Oct 14, 2026 | 31.00 | 31.00 | 30.43 | 30.98 | 30.98 | -0.26% | 1,948,017 | 1.16 |
| Oct 13, 2026 | 30.69 | 31.20 | 30.64 | 31.06 | 31.06 | +1.50% | 1,328,784 | 0.79 |
| Oct 12, 2026 | 30.77 | 30.93 | 30.37 | 30.60 | 30.60 | -0.13% | 1,334,206 | 0.79 |
| Oct 09, 2026 | 31.60 | 31.62 | 30.53 | 30.64 | 30.64 | -3.56% | 1,279,182 | 0.75 |
| Oct 08, 2026 | 31.42 | 31.85 | 30.84 | 31.77 | 31.77 | +1.05% | 2,092,799 | 1.23 |
| Oct 07, 2026 | 31.36 | 31.60 | 31.07 | 31.44 | 31.44 | -0.10% | 1,732,995 | 1.02 |
| Oct 06, 2026 | 31.19 | 31.87 | 30.92 | 31.47 | 31.47 | +1.45% | 1,863,113 | 1.10 |
| Oct 05, 2026 | 30.81 | 31.06 | 30.14 | 31.02 | 31.02 | +0.26% | 2,180,705 | 1.30 |
| Oct 02, 2026 | 30.84 | 31.11 | 30.57 | 30.94 | 30.94 | +0.32% | 2,018,193 | 1.20 |
| Oct 01, 2026 | 31.47 | 31.47 | 29.75 | 30.84 | 30.84 | -1.55% | 2,631,698 | 1.57 |
| Sep 30, 2026 | 32.14 | 32.54 | 31.45 | 31.70 | 31.33 | -1.46% | 1,877,588 | 1.14 |
| Sep 29, 2026 | 32.39 | 32.67 | 32.10 | 32.17 | 31.79 | -0.89% | 1,269,077 | 0.77 |
| Sep 28, 2026 | 32.92 | 32.92 | 32.15 | 32.46 | 32.08 | -1.03% | 1,351,102 | 0.81 |
| Sep 25, 2026 | 33.26 | 33.96 | 32.76 | 32.80 | 32.41 | -2.09% | 1,322,712 | 0.79 |
| Sep 24, 2026 | 33.20 | 33.51 | 32.60 | 33.50 | 33.10 | +1.39% | 2,153,902 | 1.29 |
| Sep 23, 2026 | 33.50 | 33.61 | 32.77 | 33.04 | 32.65 | -1.40% | 1,415,789 | 0.82 |
| Sep 22, 2026 | 34.79 | 34.89 | 33.33 | 33.51 | 33.11 | -3.43% | 1,601,146 | 0.92 |
| Sep 21, 2026 | 35.35 | 35.39 | 34.38 | 34.70 | 34.29 | -1.36% | 1,656,757 | 0.94 |
| Sep 18, 2026 | 36.07 | 36.49 | 34.50 | 35.18 | 34.76 | -3.17% | 5,815,151 | 3.41 |
| Sep 17, 2026 | 37.82 | 37.95 | 36.24 | 36.33 | 35.90 | -3.61% | 1,733,878 | 1.01 |
| Sep 16, 2026 | 37.37 | 38.27 | 37.16 | 37.69 | 37.24 | +0.53% | 1,784,349 | 1.06 |
| Sep 15, 2026 | 37.46 | 37.82 | 37.15 | 37.49 | 37.05 | -0.20% | 1,493,559 | 0.86 |
| Sep 14, 2026 | 37.24 | 38.12 | 37.14 | 37.57 | 37.12 | +1.01% | 1,264,791 | 0.72 |
| Sep 11, 2026 | 37.36 | 37.61 | 36.82 | 37.19 | 36.75 | -0.46% | 1,021,664 | 0.57 |
| Sep 10, 2026 | 37.18 | 37.72 | 37.01 | 37.36 | 36.92 | +0.41% | 1,269,401 | 0.71 |
| Sep 09, 2026 | 38.25 | 38.25 | 37.18 | 37.21 | 36.77 | -2.72% | 1,316,699 | 0.73 |
| Sep 08, 2026 | 38.38 | 39.04 | 37.57 | 38.25 | 37.80 | -0.93% | 1,370,735 | 0.76 |
| Sep 07, 2026 | 40.75 | 40.75 | 38.52 | 38.61 | 38.15 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 40.75 | 40.75 | 38.52 | 38.61 | 38.15 | -5.76% | 1,387,570 | 0.76 |
| Sep 03, 2026 | 41.98 | 42.28 | 40.91 | 40.97 | 40.49 | -1.35% | 1,451,831 | 0.80 |
| Sep 02, 2026 | 40.29 | 42.36 | 40.29 | 41.53 | 41.04 | +3.03% | 1,612,116 | 0.89 |
| Sep 01, 2026 | 41.05 | 41.05 | 40.06 | 40.31 | 39.83 | -1.97% | 1,279,417 | 0.71 |
| Aug 31, 2026 | 40.95 | 41.45 | 40.67 | 41.12 | 40.63 | +0.24% | 1,919,924 | 1.06 |
| Aug 28, 2026 | 40.61 | 41.47 | 40.18 | 41.02 | 40.53 | +3.90% | 1,439,667 | 0.79 |
| Aug 27, 2026 | 39.28 | 40.26 | 39.11 | 39.48 | 39.01 | +0.53% | 1,825,178 | 1.00 |
| Aug 26, 2026 | 39.78 | 39.99 | 39.20 | 39.27 | 38.81 | -1.51% | 886,398 | 0.48 |
| Aug 25, 2026 | 39.33 | 39.95 | 38.70 | 39.87 | 39.40 | +1.37% | 845,027 | 0.46 |
| Aug 24, 2026 | 38.84 | 39.81 | 38.62 | 39.33 | 38.86 | +1.50% | 1,463,757 | 0.79 |