Get the Stockscreener App
0.27
1.89%
0.005
After Hours:
.20
-0.07
-25.93%
Vemanti Group Inc Stock (VMNT) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 02, 2025 | $0.2824 | $0.27 | $0.0124 | 62,140.0 | +1.89% |
| Aug 29, 2025 | $0.2726 | $0.235 | $0.0376 | 25,646.0 | -3.29% |
| Aug 28, 2025 | $0.2744 | $0.2599 | $0.0145 | 28,580.0 | +19.13% |
| Aug 27, 2025 | $0.2701 | $0.2271 | $0.043 | 89,233.0 | -11.50% |
| Aug 26, 2025 | $0.295 | $0.204 | $0.091 | 286,398.0 | +35.36% |
| Aug 25, 2025 | $0.199 | $0.18 | $0.019 | 79,636.0 | -4.00% |
| Aug 22, 2025 | $0.201 | $0.1884 | $0.0126 | 42,786.0 | +10.85% |
| Aug 21, 2025 | $0.196 | $0.1804 | $0.0156 | 22,675.0 | -3.00% |
| Aug 20, 2025 | $0.1919 | $0.17 | $0.0219 | 20,680.0 | +6.29% |
| Aug 19, 2025 | $0.1973 | $0.175 | $0.0223 | 53,278.0 | -7.89% |
| Aug 18, 2025 | $0.19 | $0.18 | $0.01 | 15,050.0 | +1.06% |
| Aug 15, 2025 | $0.2049 | $0.175 | $0.0299 | 68,328.0 | -5.76% |
| Aug 14, 2025 | $0.2164 | $0.1995 | $0.0169 | 79,458.0 | -5.45% |
| Aug 13, 2025 | $0.229 | $0.209 | $0.0201 | 211,212.0 | -1.36% |
| Aug 12, 2025 | $0.2139 | $0.1938 | $0.0201 | 202,645.0 | +6.05% |
| Aug 11, 2025 | $0.22 | $0.1881 | $0.0319 | 73,753.0 | -1.13% |
| Aug 08, 2025 | $0.204 | $0.204 | $0.00 | 13,310.0 | +1.90% |
| Aug 07, 2025 | $0.208 | $0.1814 | $0.0266 | 73,714.0 | +0.10% |
| Aug 06, 2025 | $0.2119 | $0.1901 | $0.0218 | 121,023.0 | +16.28% |
| Aug 05, 2025 | $0.1897 | $0.172 | $0.0177 | 57,027.0 | -7.92% |
Vemanti Group Inc Stock (VMNT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Vemanti Group Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of VMNT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Vemanti Group Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Vemanti Group Inc Stock (VMNT) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2025 | $0.2824 | $0.27 | $0.0124 | 62,140.0 | +1.89% |
| Aug, 2025 | $0.295 | $0.16 | $0.135 | 1,689,870.0 | +44.02% |
| Jul, 2025 | $0.24 | $0.0889 | $0.1511 | 2,151,922.0 | +107.02% |
| Jun, 2025 | $0.105 | $0.0615 | $0.0435 | 350,492.0 | +5.81% |
| May, 2025 | $0.0998 | $0.0602 | $0.0396 | 276,793.0 | -9.51% |
| Apr, 2025 | $0.1193 | $0.0701 | $0.0492 | 446,449.0 | -19.28% |
| Mar, 2025 | $0.1625 | $0.08 | $0.0825 | 908,885.0 | +24.32% |
| Feb, 2025 | $0.11 | $0.0607 | $0.0493 | 937,830.0 | -10.63% |
| Jan, 2025 | $0.119 | $0.0571 | $0.0619 | 2,561,712.0 | +3.04% |
Vemanti Group Inc Stock (VMNT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $0.138 | $0.08 | $0.058 | 843,298.0 | +0.08% |
| Nov, 2024 | $0.1583 | $0.086 | $0.0723 | 340,608.0 | -7.77% |
| Oct, 2024 | $0.16 | $0.1001 | $0.0599 | 210,864.0 | -26.55% |
| Sep, 2024 | $0.1775 | $0.13 | $0.0475 | 112,172.0 | -5.20% |
| Aug, 2024 | $0.1944 | $0.1142 | $0.0802 | 136,552.0 | +7.30% |
| Jul, 2024 | $0.1899 | $0.101 | $0.0889 | 465,616.0 | -8.42% |
| Jun, 2024 | $0.217 | $0.155 | $0.062 | 118,542.0 | -8.54% |
| May, 2024 | $0.27 | $0.16 | $0.11 | 669,481.0 | -9.67% |
| Apr, 2024 | $0.345 | $0.08 | $0.265 | 1,742,222.0 | +202.63% |
| Mar, 2024 | $0.087 | $0.0611 | $0.0259 | 660,615.0 | +14.58% |
| Feb, 2024 | $0.088 | $0.0357 | $0.0523 | 1,137,766.0 | -18.11% |
| Jan, 2024 | $0.09 | $0.067 | $0.023 | 294,347.0 | -4.71% |
Vemanti Group Inc Stock (VMNT) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $0.09 | $0.0511 | $0.0389 | 290,252.0 | +7.59% |
| Nov, 2023 | $0.095 | $0.051 | $0.044 | 87,250.0 | +21.54% |
| Oct, 2023 | $0.1795 | $0.065 | $0.1145 | 317,353.0 | -63.89% |
| Sep, 2023 | $0.25 | $0.0805 | $0.1695 | 436,942.0 | +125.00% |
| Aug, 2023 | $0.1205 | $0.062 | $0.0585 | 628,765.0 | -33.33% |
| Jul, 2023 | $0.191 | $0.111 | $0.08 | 642,888.0 | -37.34% |
| Jun, 2023 | $0.2395 | $0.145 | $0.0945 | 385,575.0 | -19.51% |
| May, 2023 | $0.355 | $0.1657 | $0.1893 | 835,260.0 | -33.72% |
| Apr, 2023 | $0.3649 | $0.199 | $0.1659 | 1,476,020.0 | +25.96% |
| Mar, 2023 | $0.375 | $0.0944 | $0.2806 | 2,042,940.0 | +161.47% |
| Feb, 2023 | $0.1215 | $0.0743 | $0.0472 | 749,421.0 | +34.57% |
| Jan, 2023 | $0.10 | $0.0655 | $0.0345 | 428,073.0 | -8.99% |
3.25%
5.71%
Cap:
|
Volume (24h):