Get the Stockscreener App
0.0408
0.49%
-0.0002
Vemanti Group Inc Stock (VMNT) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 20, 2026 | $0.0408 | $0.032 | $0.0088 | 63,300.0 | -0.49% |
| May 15, 2026 | $0.041 | $0.0395 | $0.0015 | 1,000.0 | +10.51% |
| May 14, 2026 | $0.0415 | $0.035 | $0.0065 | 12,635.0 | -6.55% |
| May 13, 2026 | $0.0397 | $0.033 | $0.0067 | 3,500.0 | +0.51% |
| May 12, 2026 | $0.0395 | $0.0322 | $0.0073 | 707.0 | +0.77% |
| May 08, 2026 | $0.0392 | $0.0326 | $0.0066 | 6,200.0 | +0.00% |
| May 07, 2026 | $0.0392 | $0.0326 | $0.0066 | 5,000.0 | +11.68% |
| May 06, 2026 | $0.042 | $0.0326 | $0.0094 | 14,500.0 | -17.02% |
| May 04, 2026 | $0.0423 | $0.0423 | $0.00 | 250.0 | +0.71% |
| Apr 29, 2026 | $0.042 | $0.033 | $0.009 | 1,250.0 | +4.22% |
| Apr 28, 2026 | $0.0403 | $0.0378 | $0.0025 | 1,500.0 | +0.00% |
| Apr 27, 2026 | $0.0403 | $0.033 | $0.0073 | 1,684.0 | -4.95% |
| Apr 24, 2026 | $0.0424 | $0.033 | $0.0094 | 39,623.0 | -0.24% |
| Apr 23, 2026 | $0.0432 | $0.034 | $0.0092 | 26,500.0 | -5.56% |
| Apr 22, 2026 | $0.045 | $0.045 | $0.00 | 20,000.0 | +6.64% |
| Apr 21, 2026 | $0.0422 | $0.0422 | $0.00 | 1,200.0 | -0.47% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $0.0423 | $0.032 | $0.0103 | 107,092.0 | -2.86% |
| Apr, 2026 | $0.0589 | $0.0091 | $0.0498 | 2,244,247.0 | +162.50% |
| Mar, 2026 | $0.0799 | $0.0134 | $0.0665 | 4,511,726.0 | -78.21% |
| Feb, 2026 | $0.157 | $0.013 | $0.144 | 1,657,587.0 | -52.92% |
| Jan, 2026 | $0.19 | $0.127 | $0.063 | 357,000.0 | -13.29% |
Vemanti Group Inc Stock (VMNT) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $0.1996 | $0.174 | $0.0256 | 229,849.0 | -10.90% |
| Nov, 2025 | $0.2463 | $0.1763 | $0.07 | 426,258.0 | -16.60% |
| Oct, 2025 | $0.345 | $0.2231 | $0.1219 | 561,498.0 | -22.65% |
| Sep, 2025 | $0.3673 | $0.2374 | $0.1299 | 1,065,269.0 | +16.98% |
| 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 | +106.97% |
| Jun, 2025 | $0.105 | $0.0615 | $0.0435 | 350,492.0 | +5.83% |
| May, 2025 | $0.0998 | $0.0602 | $0.0396 | 276,793.0 | -9.48% |
| Apr, 2025 | $0.1193 | $0.0701 | $0.0492 | 446,449.0 | -19.30% |
| 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 | +2.99% |
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 | -8.57% |
| May, 2024 | $0.27 | $0.16 | $0.11 | 669,481.0 | -9.65% |
| 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 | +14.63% |
| Feb, 2024 | $0.088 | $0.0357 | $0.0523 | 1,137,766.0 | -18.15% |
| Jan, 2024 | $0.09 | $0.067 | $0.023 | 294,347.0 | -4.71% |
0.27%
0.34%
Cap:
|
Volume (24h):