VRN - Veren Inc.
Close
4.905
-0.015 -0.306%
Share volume: 212,183
Last Updated: Fri 27 Dec 2024 08:30:41 PM CET
Crude Petroleum Extraction :
1.85%
PREVIOUS CLOSE
CHG
CHG%
$4.92
-0.02
-0.30%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/26/2024 | $4.95 | $4.95 | $4.95 | $4.95 | $4.85 | $4.85 | $4.91 | $4.91 | 4,669,877 | $4,668,369.00 |
| 12/24/2024 | $4.88 | $4.88 | $4.97 | $4.97 | $4.79 | $4.79 | $4.93 | $4.93 | 12,577,846 | $12,577,346.00 |
| 12/23/2024 | $4.64 | $4.64 | $4.83 | $4.83 | $4.60 | $4.60 | $4.83 | $4.83 | 12,932,393 | $12,932,393.00 |
| 12/20/2024 | $4.42 | $4.42 | $4.71 | $4.71 | $4.40 | $4.40 | $4.66 | $4.66 | 13,929,443 | $13,558,546.00 |
| 12/19/2024 | $4.55 | $4.55 | $4.60 | $4.60 | $4.43 | $4.43 | $4.44 | $4.44 | 9,576,978 | $9,576,978.00 |
| 12/18/2024 | $4.65 | $4.65 | $4.69 | $4.69 | $4.47 | $4.47 | $4.49 | $4.49 | 12,729,676 | $12,729,676.00 |
| 12/17/2024 | $4.60 | $4.60 | $4.67 | $4.67 | $4.52 | $4.52 | $4.65 | $4.65 | 11,941,483 | $11,941,483.00 |
| 12/16/2024 | $4.81 | $4.81 | $4.82 | $4.82 | $4.66 | $4.66 | $4.67 | $4.67 | 9,722,165 | $9,722,165.00 |