Dark

VNME
Vendome Acquisition Corporation I Class A
stock NASDAQ

At Close

Jun 5, 2026 3:06:56 PM EDT

10.22USD0.000%(+10.22)283

8.75Bid 11.66Ask 2.91Spread

Pre-market

Jun 9, 2026 9:28:30 AM EDT

10.22USD0.000%(0.00)183

After-hours

Jun 4, 2026 4:10:30 PM EDT

10.22USD0.000%(+10.22)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-05	10.2090	10.2200	10.2090	10.2200	+0.196%	5,163	0.000%
2026-06-04	10.2000	10.2000	10.2000	10.2000	-0.098%	210	+0.196%
2026-06-03	10.2100	10.2100	10.2100	10.2100	+0.196%	232	+0.098%
2026-06-01	10.2100	10.2100	10.1900	10.1900	-0.098%	3,117	+0.294%
2026-05-29	10.1900	10.2000	10.1800	10.2000	+0.098%	57,741	+0.196%
2026-05-28	10.1900	10.1900	10.1900	10.1900	0.000%	129	+0.294%
2026-05-27	10.1800	10.2000	10.1800	10.1900	+0.197%	83,125	+0.294%
2026-05-26	10.1700	10.1700	10.1700	10.1700	0.000%	2,586	+0.492%
2026-05-22	10.1810	10.1810	10.1700	10.1700	0.000%	5,100	+0.492%
2026-05-21	10.1700	10.1700	10.1700	10.1700	0.000%	5,204	+0.492%
2026-05-19	10.1700	10.1700	10.1700	10.1700	+0.098%	3,701	+0.492%
2026-05-14	10.1600	10.1600	10.1600	10.1600	+0.099%	82,176	+0.591%
2026-05-07	10.1500	10.1500	10.1500	10.1500	+0.099%	3,964	+0.690%
2026-05-06	10.1400	10.1400	10.1400	10.1400	0.000%	75,096	+0.789%
2026-05-05	10.1499	10.1500	10.1400	10.1400	0.000%	23,679	+0.789%
2026-05-04	10.1400	10.1400	10.1400	10.1400	+0.099%	4,685	+0.789%
2026-05-01	10.1300	10.1300	10.1300	10.1300	-0.196%	222	+0.888%
2026-04-30	10.1499	10.1499	10.1499	10.1499	+0.196%	6,090	+0.691%
2026-04-29	10.1300	10.1500	10.1300	10.1300	-0.197%	139,717	+0.888%
2026-04-28	10.1500	10.1500	10.1300	10.1500	+0.197%	4,120	+0.690%
2026-04-27	10.1300	10.1300	10.1200	10.1300	0.000%	10,310	+0.888%
2026-04-24	10.1300	10.1300	10.1300	10.1300	0.000%	2,001	+0.888%
2026-04-23	10.1300	10.1300	10.1300	10.1300	0.000%	6,325	+0.888%
2026-04-20	10.1200	10.1300	10.1100	10.1300	+0.173%	9,029	+0.888%
2026-04-17	10.1200	10.1200	10.1100	10.1125	-0.369%	3,401	+1.063%
2026-04-15	10.1000	10.1500	10.1000	10.1500	+0.694%	17,067	+0.690%
2026-04-10	10.1100	10.1100	10.0800	10.0800	-0.297%	1,972	+1.389%
2026-04-01	10.1100	10.1100	10.1100	10.1100	+0.298%	21,748	+1.088%
2026-03-30	10.0900	10.0900	10.0800	10.0800	0.000%	2,600	+1.389%
2026-03-27	10.1050	10.1050	10.0800	10.0800	-0.099%	1,630	+1.389%
2026-03-20	10.1000	10.1000	10.0900	10.0900	+0.099%	23,468	+1.288%
2026-03-19	10.0800	10.0800	10.0800	10.0800	-0.198%	1,000	+1.389%
2026-03-18	10.1000	10.1000	10.1000	10.1000	+0.198%	307	+1.188%
2026-02-27	10.0800	10.1050	10.0799	10.0800	0.000%	802,993	+1.389%
2026-02-19	10.0900	10.0900	10.0800	10.0800	-0.198%	2,134	+1.389%
2026-02-18	10.1000	10.1000	10.1000	10.1000	-0.296%	790	+1.188%
2026-02-13	10.1300	10.1300	10.1300	10.1300	+0.396%	129	+0.888%
2026-02-12	10.1300	10.1300	10.0900	10.0900	-0.296%	5,512	+1.288%
2026-02-05	10.1200	10.1200	10.1200	10.1200	0.000%	10,050	+0.988%
2026-02-04	10.1200	10.1200	10.1190	10.1200	+0.099%	71,180	+0.988%
2026-02-03	10.1000	10.1200	10.0967	10.1100	+0.099%	114,084	+1.088%
2026-01-30	10.0800	10.1000	10.0800	10.1000	0.000%	1,089	+1.188%
2026-01-29	10.0600	10.1000	10.0600	10.1000	+0.099%	249,792	+1.188%
2026-01-27	10.0900	10.0900	10.0900	10.0900	+0.099%	4,025	+1.288%
2026-01-26	10.0800	10.0800	10.0800	10.0800	+0.099%	205	+1.389%
2026-01-23	10.0700	10.0700	10.0700	10.0700	+0.399%	15,101	+1.490%
2026-01-21	10.0300	10.0500	10.0300	10.0300	-0.100%	50,144	+1.894%
2026-01-16	10.0400	10.0400	10.0400	10.0400	-0.298%	6,025	+1.793%
2026-01-15	10.0700	10.0700	10.0700	10.0700	+0.299%	100,053	+1.490%
2026-01-12	10.0400	10.0400	10.0400	10.0400	-0.199%	35,329	+1.793%
2026-01-09	10.0600	10.0600	10.0600	10.0600	+0.199%	616	+1.590%
2026-01-08	10.0400	10.0400	10.0400	10.0400	+0.245%	7,725	+1.793%
2026-01-07	10.0155	10.0155	10.0155	10.0155	-0.145%	123	+2.042%
2026-01-05	10.0300	10.0300	10.0300	10.0300	0.000%	6,350	+1.894%
2025-12-23	10.0300	10.0300	10.0300	10.0300	-0.199%	969	+1.894%
2025-12-18	10.0500	10.0500	10.0500	10.0500	-0.199%	102	+1.692%
2025-12-12	10.0700	10.0700	10.0700	10.0700	0.000%	102	+1.490%
2025-12-11	10.0700	10.0700	10.0700	10.0700	0.000%	105	+1.490%
2025-12-10	10.0700	10.0700	10.0700	10.0700	0.000%	103	+1.490%
2025-12-09	10.0700	10.0700	10.0500	10.0700	+0.299%	833	+1.490%
2025-12-05	10.0400	10.0400	10.0400	10.0400	-0.100%	44,603	+1.793%
2025-12-04	10.0500	10.0700	10.0500	10.0500	0.000%	6,701	+1.692%
2025-12-03	10.0500	10.0500	10.0500	10.0500	0.000%	101	+1.692%
2025-12-02	10.0101	10.0500	10.0101	10.0500	-0.298%	504	+1.692%
2025-12-01	10.0600	10.0800	10.0600	10.0800	+0.299%	4,636	+1.389%
2025-11-28	10.0500	10.0500	10.0500	10.0500	0.000%	137	+1.692%
2025-11-26	10.0500	10.0500	10.0500	10.0500	0.000%	104	+1.692%
2025-11-25	10.0144	10.0500	10.0144	10.0500	0.000%	1,281	+1.692%
2025-11-24	10.0210	10.0500	10.0210	10.0500	0.000%	3,148	+1.692%
2025-11-21	10.0500	10.0500	10.0500	10.0500	+0.400%	253	+1.692%
2025-11-20	10.0100	10.0500	10.0100	10.0100	-0.398%	147,900	+2.098%
2025-11-18	10.0500	10.0500	10.0500	10.0500	0.000%	105	+1.692%
2025-11-17	10.0500	10.0500	10.0500	10.0500	+0.400%	150	+1.692%
2025-11-13	10.0450	10.0500	10.0100	10.0100	-0.331%	7,833	+2.098%
2025-11-12	10.0432	10.0432	10.0432	10.0432	+0.037%	100	+1.760%
2025-11-11	10.0200	10.0500	10.0200	10.0395	+0.095%	1,936	+1.798%
2025-11-10	10.0200	10.0500	10.0200	10.0300	0.000%	1,232	+1.894%
2025-11-07	10.0200	10.0500	10.0199	10.0300	+0.100%	8,899	+1.894%
2025-11-06	10.0200	10.0200	10.0200	10.0200	0.000%	5,102	+1.996%
2025-11-05	10.0200	10.0200	9.9970	10.0200	0.000%	15,875	+1.996%
2025-11-03	10.0100	10.0200	10.0100	10.0200	0.000%	1,887	+1.996%
2025-10-31	10.0200	10.0500	10.0200	10.0200	-0.299%	10,455	+1.996%
2025-10-30	10.0200	10.0500	10.0158	10.0500	+0.299%	39,882	+1.692%
2025-10-29	10.0100	10.0200	10.0100	10.0200	0.000%	50,164	+1.996%
2025-10-28	10.0100	10.0200	9.9900	10.0200	+0.200%	68,552	+1.996%
2025-10-27	9.9700	10.0100	9.9700	10.0000	-0.200%	10,406	+2.200%
2025-10-24	10.0000	10.0200	10.0000	10.0200	+0.401%	242,042	+1.996%
2025-10-23	9.9400	9.9800	9.9400	9.9800	-0.399%	1,186	+2.405%
2025-10-22	10.0000	10.0200	9.9900	10.0200	+0.200%	1,796	+1.996%
2025-10-20	10.0000	10.0200	10.0000	10.0000	-0.498%	5,366	+2.200%
2025-10-17	10.0000	10.0500	10.0000	10.0500	+0.299%	6,644	+1.692%
2025-10-16	10.0000	10.0200	10.0000	10.0200	+0.200%	25,375	+1.996%
2025-10-15	10.0000	10.0000	9.9748	10.0000	-0.100%	1,164	+2.200%
2025-10-14	9.9700	10.0100	9.9700	10.0100	+0.401%	31,234	+2.098%
2025-10-13	9.9700	9.9700	9.9700	9.9700	-0.100%	249	+2.508%
2025-10-10	9.9495	9.9800	9.9495	9.9800	+0.088%	22,537	+2.405%
2025-10-09	9.9338	10.0000	9.9175	9.9712	+0.113%	36,112	+2.495%
2025-10-08	9.9500	9.9600	9.9485	9.9599	+0.101%	50,782	+2.611%
2025-10-07	9.9499	9.9500	9.9000	9.9499	-0.001%	42,752	+2.715%
2025-10-06	9.9500	9.9500	9.9500	9.9500	0.000%	400	+2.714%
2025-10-03	9.9500	9.9500	9.9200	9.9500	+0.044%	1,002	+2.714%
2025-10-01	9.9490	9.9500	9.9456	9.9456	+0.157%	10,010	+2.759%
2025-09-29	9.9300	9.9500	9.9300	9.9300	-0.101%	223,846	+2.920%
2025-09-26	9.9400	9.9400	9.9400	9.9400	0.000%	370	+2.817%
2025-09-25	9.9400	9.9400	9.9400	9.9400	+0.202%	1,507	+2.817%
2025-09-24	9.9200	9.9200	9.9200	9.9200	0.000%	69,045	+3.024%
2025-09-22	9.9200	9.9200	9.9200	9.9200	-0.101%	252	+3.024%
2025-09-19	9.9100	9.9400	9.9100	9.9300	+0.101%	71,729	+2.920%
2025-09-18	9.9200	9.9200	9.9200	9.9200	+0.101%	13,218	+3.024%
2025-09-17	9.9200	9.9200	9.9100	9.9100	-0.101%	123,713	+3.128%
2025-09-16	9.9300	9.9300	9.9200	9.9200	0.000%	301	+3.024%
2025-09-15	9.9200	9.9200	9.9150	9.9200	0.000%	1,180	+3.024%
2025-09-11	9.9200	9.9200	9.9160	9.9200	0.000%	10,645	+3.024%
2025-09-10	9.9100	9.9200	9.9100	9.9200	0.000%	29,264	+3.024%
2025-09-09	9.9000	9.9200	9.9000	9.9200	+0.202%	76,727	+3.024%
2025-09-08	9.9200	9.9200	9.9000	9.9000	-0.202%	4,965	+3.232%
2025-09-05	9.9200	9.9200	9.9200	9.9200	0.000%	934	+3.024%
2025-09-04	9.9087	9.9200	9.9000	9.9200	+0.101%	801,897	+3.024%
2025-09-03	9.9000	9.9100	9.8900	9.9100	+0.114%	1,028,165	+3.128%
2025-09-02	9.8976	9.9000	9.8946	9.8987	-0.013%	2,869	+3.246%
2025-08-29	9.8989	9.9000	9.8946	9.9000	0.000%	87,150	+3.232%
2025-08-28	9.9200	9.9250	9.9000	9.9000	-0.202%	402,647	+3.232%
2025-08-26	9.9166	9.9200	9.9166	9.9200	-0.100%	2,049	+3.024%
2025-08-25	9.9300	9.9300	9.9250	9.9299	-0.001%	4,346	+2.921%
2025-08-22	9.9500	9.9500	9.9300	9.9300	0.000%	172,424	+2.920%

.dark-mode .V8lvqs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .V8lvqs{ color: #333333; background-color: white; border: 2px solid #333333; }VNMEVendome Acquisition Corporation I Class Astock NASDAQ

VNME
Vendome Acquisition Corporation I Class A
stock NASDAQ