VMNT | Vemanti Group | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

Vemanti Group (VMNT)

OTC

$0.02-$0.002 (-8.99%)

Price as of Sep 11, 2026

N/A
Market Cap
-94.59%
1-Year Change
Communication Equipment
Industry

1 Month
-17.56%

Low Price$0.01

High Price$0.02
3 Months
-45.45%

Low Price$0.01

High Price$0.03
1 Year
-94.59%

Low Price$0.01

High Price$0.33

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	0.02	0.02	0.02	0.02	-8.99%	13,000
09/10/2026	0.02	0.02	0.02	0.02	-8.72%	13,500
09/08/2026	0.02	0.02	0.02	0.02	0.00%	10,100
09/03/2026	0.02	0.02	0.02	0.02	0.00%	18,000
09/01/2026	0.02	0.02	0.02	0.02	+0.72%	66,382
08/26/2026	0.01	0.02	0.01	0.02	-7.81%	39,329
08/24/2026	0.02	0.02	0.02	0.02	+46.44%	100,000
08/21/2026	0.01	0.01	0.01	0.01	+2.43%	5,063
08/19/2026	0.02	0.02	0.01	0.01	-24.81%	267,140
08/18/2026	0.02	0.02	0.02	0.02	+0.11%	1,400
08/17/2026	0.02	0.02	0.02	0.02	-8.42%	56,101
08/12/2026	0.02	0.02	0.02	0.02	+3.36%	4,500
08/11/2026	0.02	0.02	0.02	0.02	+9.17%	365
08/07/2026	0.02	0.02	0.02	0.02	-15.89%	950
08/04/2026	0.02	0.02	0.02	0.02	+18.89%	11,214
07/29/2026	0.02	0.02	0.02	0.02	-13.26%	100,000
07/28/2026	0.02	0.02	0.02	0.02	+3.76%	143,000
07/22/2026	0.02	0.02	0.02	0.02	+2.04%	38,900
07/17/2026	0.02	0.02	0.02	0.02	+7.68%	15,800
07/14/2026	0.02	0.02	0.02	0.02	-8.99%	7,302
07/09/2026	0.02	0.02	0.02	0.02	0.00%	2,500
07/08/2026	0.02	0.02	0.02	0.02	0.00%	5,000
07/07/2026	0.02	0.02	0.02	0.02	-4.76%	500
07/06/2026	0.02	0.02	0.02	0.02	0.00%	9,246
07/01/2026	0.02	0.02	0.02	0.02	-4.02%	11,656
06/29/2026	0.02	0.02	0.02	0.02	+4.19%	3,062
06/26/2026	0.02	0.02	0.02	0.02	-19.23%	15,062
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