S&P 500$7,358.22
-0.10%
2m
DOW 30$51,848.90
+0.35%
2m
NASDAQ 100$29,220.06
-0.43%
2m
Russell 2000$296.69
+0.46%
2m
Russell 1000$401.47
-0.02%
2m
S&P 400$3,788.61
+0.57%
2m
S&P 600$1,757.60
+1.09%
2m

Vemanti Group (VMNT)

OTC

$0.03+$0.004 (+16.07%)

Price as of Jun 24, 2026

$6.1M
Market Cap
-63.89%
1-Year Change
Communication Equipment
Industry

1 Month
-33.40%

Low Price$0.02

High Price$0.03
3 Months
+30.00%

Low Price$0.01

High Price$0.06
1 Year
-63.89%

Low Price$0.01

High Price$0.33

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
06/24/2026	0.03	0.03	0.03	0.03	+16.07%	9,400
06/23/2026	0.02	0.02	0.02	0.02	-12.48%	7,500
06/22/2026	0.02	0.03	0.02	0.03	+6.64%	10,000
06/18/2026	0.03	0.03	0.02	0.02	-4.00%	30,600
06/17/2026	0.03	0.03	0.03	0.03	-6.02%	6,000
06/16/2026	0.03	0.03	0.03	0.03	0.00%	4,870
06/15/2026	0.03	0.03	0.03	0.03	-10.44%	16,649
06/12/2026	0.03	0.03	0.03	0.03	0.00%	16,307
06/11/2026	0.03	0.03	0.03	0.03	+1.05%	7,300
06/10/2026	0.03	0.03	0.03	0.03	+13.04%	500
06/09/2026	0.03	0.03	0.03	0.03	-3.70%	20,539
06/08/2026	0.02	0.03	0.02	0.03	0.00%	15,100
06/05/2026	0.03	0.03	0.03	0.03	+3.85%	10,055
06/04/2026	0.03	0.03	0.03	0.03	+10.64%	1,611
06/03/2026	0.02	0.02	0.02	0.02	-0.42%	288
06/02/2026	0.03	0.03	0.02	0.02	-1.67%	600
06/01/2026	0.03	0.03	0.02	0.02	-28.14%	12,099
05/29/2026	0.03	0.03	0.02	0.03	+7.92%	72,952
05/27/2026	0.03	0.03	0.03	0.03	+9.75%	1,567
05/26/2026	0.03	0.04	0.03	0.03	-27.77%	109,251
05/22/2026	0.04	0.04	0.04	0.04	-4.31%	282
05/20/2026	0.03	0.04	0.03	0.04	-0.49%	63,300
05/18/2026	0.04	0.04	0.04	0.04	0.00%	470
05/15/2026	0.04	0.04	0.04	0.04	+10.66%	1,000
05/14/2026	0.04	0.04	0.04	0.04	-6.72%	12,635
05/13/2026	0.03	0.04	0.03	0.04	+0.45%	3,500
05/12/2026	0.03	0.04	0.03	0.04	+0.92%	707
05/08/2026	0.03	0.04	0.03	0.04	0.00%	6,200
05/07/2026	0.04	0.04	0.03	0.04	+11.50%	5,000
05/06/2026	0.04	0.04	0.03	0.04	-16.93%	14,500
05/04/2026	0.04	0.04	0.04	0.04	+0.71%	250
04/29/2026	0.03	0.04	0.03	0.04	+4.27%	1,250
04/28/2026	0.04	0.04	0.04	0.04	0.00%	1,500
04/27/2026	0.03	0.04	0.03	0.04	-5.00%	1,684
04/24/2026	0.04	0.04	0.03	0.04	-0.24%	39,623
04/23/2026	0.04	0.04	0.03	0.04	-5.56%	26,500
04/22/2026	0.05	0.05	0.05	0.05	+6.64%	20,000
04/21/2026	0.04	0.04	0.04	0.04	-0.47%	1,200
04/20/2026	0.05	0.05	0.04	0.04	-15.20%	6,780
04/17/2026	0.04	0.05	0.04	0.05	-9.09%	33,250
04/16/2026	0.05	0.06	0.04	0.06	+27.20%	50,472
04/15/2026	0.05	0.05	0.04	0.04	-6.00%	162,995
04/14/2026	0.04	0.05	0.03	0.05	+29.65%	145,504
04/13/2026	0.04	0.04	0.04	0.04	+16.35%	184
04/10/2026	0.03	0.05	0.03	0.03	+8.13%	114,250
04/09/2026	0.03	0.03	0.02	0.03	+9.18%	64,192
04/08/2026	0.02	0.03	0.02	0.03	+67.73%	612,225
04/07/2026	0.01	0.02	0.01	0.02	+27.27%	155,599
04/06/2026	0.009	0.01	0.009	0.01	-6.92%	93,238
04/02/2026	0.01	0.01	0.01	0.01	-3.70%	631,300
04/01/2026	0.02	0.02	0.01	0.01	-15.62%	82,501
03/27/2026	0.02	0.02	0.02	0.02	-13.98%	152,250
03/26/2026	0.02	0.02	0.01	0.02	-29.89%	1,132,977
03/25/2026	0.03	0.04	0.02	0.03	+32.65%	244,846
03/24/2026	0.05	0.05	0.02	0.02	-62.09%	2,310,813
03/23/2026	0.07	0.07	0.04	0.05	-28.70%	514,300
03/20/2026	0.07	0.07	0.07	0.07	-1.33%	462
03/19/2026	0.08	0.08	0.08	0.08	-2.28%	7,000
03/16/2026	0.08	0.08	0.08	0.08	-2.85%	389
03/13/2026	0.07	0.08	0.07	0.08	+9.42%	8,366
03/12/2026	0.07	0.07	0.07	0.07	-8.61%	17,052
03/11/2026	0.07	0.08	0.07	0.08	+12.49%	21,000
03/10/2026	0.07	0.07	0.07	0.07	-1.09%	8,993
03/09/2026	0.07	0.07	0.07	0.07	-10.13%	45,035
03/06/2026	0.08	0.08	0.08	0.08	-1.13%	4,000
03/04/2026	0.07	0.08	0.07	0.08	+6.53%	44,243
03/03/2026	0.08	0.08	0.08	0.08	-6.19%	20,000
03/02/2026	0.08	0.08	0.07	0.08	-0.06%	49,016
02/27/2026	0.08	0.08	0.08	0.08	+8.94%	19,833
02/26/2026	0.07	0.07	0.07	0.07	-8.09%	4,008
02/25/2026	0.07	0.08	0.07	0.08	+21.24%	272,312
02/24/2026	0.07	0.07	0.07	0.07	+0.15%	49,135
02/23/2026	0.07	0.07	0.07	0.07	-12.27%	91,390
02/20/2026	0.07	0.08	0.04	0.08	-6.25%	478,461
02/19/2026	0.10	0.10	0.08	0.08	-13.51%	67,000
02/18/2026	0.10	0.10	0.09	0.09	-2.63%	3,235
02/17/2026	0.14	0.14	0.01	0.10	-5.00%	538,528
02/13/2026	0.10	0.10	0.10	0.10	-24.99%	7,600
02/12/2026	0.11	0.13	0.11	0.13	+9.46%	10,670
02/11/2026	0.12	0.12	0.12	0.12	+0.04%	1,066
02/10/2026	0.11	0.12	0.11	0.12	-2.60%	500
02/09/2026	0.14	0.14	0.12	0.13	-16.56%	55,365
02/06/2026	0.14	0.15	0.13	0.15	-0.07%	34,784
02/05/2026	0.13	0.15	0.13	0.15	-0.03%	19,743
02/03/2026	0.16	0.16	0.15	0.15	-3.88%	20,190
02/02/2026	0.16	0.16	0.16	0.16	0.00%	3,600
01/30/2026	0.16	0.16	0.16	0.16	-0.69%	4,300
01/29/2026	0.17	0.17	0.16	0.16	+0.69%	12,065
01/28/2026	0.16	0.17	0.16	0.16	-2.50%	24,554
01/27/2026	0.16	0.17	0.16	0.16	-15.75%	64,023
01/26/2026	0.19	0.19	0.19	0.19	+12.52%	100
01/23/2026	0.16	0.17	0.16	0.17	+7.49%	10,040
01/22/2026	0.15	0.16	0.14	0.16	-1.87%	56,985
01/21/2026	0.15	0.16	0.15	0.16	-2.97%	20,400
01/20/2026	0.16	0.16	0.16	0.16	-0.13%	600
01/15/2026	0.17	0.17	0.13	0.17	+0.46%	53,453
01/14/2026	0.16	0.16	0.16	0.16	-3.32%	1,100
01/13/2026	0.17	0.17	0.14	0.17	+13.71%	13,717
01/12/2026	0.17	0.17	0.15	0.15	-11.96%	9,540
01/09/2026	0.17	0.17	0.14	0.17	-2.97%	13,619