Get the Stockscreener App
0.0774
20.21%
-0.0196
Vemanti Group Inc Stock (VMNT) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 21, 2025 | $0.0793 | $0.0774 | $0.0019 | 2,650.0 | -20.21% |
| May 16, 2025 | $0.097 | $0.071 | $0.026 | 12,120.0 | +14.12% |
| May 14, 2025 | $0.09 | $0.085 | $0.005 | 25,203.0 | +36.88% |
| May 13, 2025 | $0.0894 | $0.0621 | $0.0273 | 19,730.0 | -22.37% |
| May 09, 2025 | $0.0895 | $0.0704 | $0.0192 | 30,673.0 | +13.77% |
| May 08, 2025 | $0.0703 | $0.0703 | $0.00 | 1,100.0 | -20.09% |
| May 02, 2025 | $0.0998 | $0.0602 | $0.0396 | 117,357.0 | -2.22% |
| May 01, 2025 | $0.09 | $0.088 | $0.002 | 500.0 | -3.05% |
| Apr 30, 2025 | $0.098 | $0.0928 | $0.00517 | 1,935.0 | -1.24% |
| Apr 29, 2025 | $0.094 | $0.0875 | $0.0065 | 400.0 | -6.00% |
| Apr 28, 2025 | $0.10 | $0.08 | $0.02 | 8,847.0 | +12.36% |
| Apr 25, 2025 | $0.089 | $0.08 | $0.009 | 16,400.0 | -4.04% |
| Apr 24, 2025 | $0.1193 | $0.08 | $0.0393 | 6,397.0 | -18.78% |
| Apr 22, 2025 | $0.1142 | $0.0779 | $0.0363 | 73,245.0 | +20.21% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $0.0998 | $0.0602 | $0.0396 | 209,333.0 | -16.62% |
| 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 | 2,550,987.0 | +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% |
0.62%
0.34%
Cap:
|
Volume (24h):