Dark

VRN
Veren Inc.
stock NYSE

Inactive

May 23, 2025

16.98USD-77.324%(-57.90)6

Pre-market

0.00USD-100.000%(-74.88)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-23	16.980	16.9800	16.9800	16.98	-77.324%	6	0.000%
2025-05-22	74.880	74.8800	74.8800	74.88	+1,145.923%	7	-77.324%
2025-05-09	6.070	6.1200	5.9500	6.01	0.000%	28,331,552	+182.529%
2025-05-08	5.910	6.0500	5.8500	6.01	+2.911%	20,080,048	+182.529%
2025-05-07	5.810	5.8500	5.7348	5.84	+0.344%	27,501,185	+190.753%
2025-05-06	5.800	5.9000	5.7300	5.82	+1.217%	32,591,043	+191.753%
2025-05-05	5.740	5.8400	5.7200	5.75	-2.872%	19,674,460	+195.304%
2025-05-02	5.990	6.0400	5.8549	5.92	+0.169%	28,676,750	+186.824%
2025-05-01	5.830	6.0700	5.8300	5.91	0.000%	35,630,059	+187.310%
2025-04-30	5.990	6.0100	5.8300	5.91	-2.956%	30,724,292	+187.310%
2025-04-29	6.100	6.1752	6.0700	6.09	-1.616%	15,665,649	+178.818%
2025-04-28	6.130	6.2500	6.1100	6.19	+0.979%	18,826,004	+174.313%
2025-04-25	6.080	6.2200	6.0400	6.13	+0.327%	21,609,850	+176.998%
2025-04-24	6.030	6.1500	5.9850	6.11	+2.689%	25,488,659	+177.905%
2025-04-23	6.170	6.1850	5.8900	5.95	-2.299%	28,513,739	+185.378%
2025-04-22	6.110	6.2000	6.0400	6.09	+1.839%	21,750,434	+178.818%
2025-04-21	6.040	6.1500	5.9300	5.98	-2.447%	20,779,994	+183.946%
2025-04-17	6.030	6.2100	6.0200	6.13	+2.852%	29,639,418	+176.998%
2025-04-16	5.800	6.0850	5.7900	5.96	+3.652%	24,722,495	+184.899%
2025-04-15	5.790	5.9398	5.6901	5.75	-0.691%	23,922,357	+195.304%
2025-04-14	5.900	5.9000	5.6700	5.79	+0.871%	25,994,580	+193.264%
2025-04-11	5.530	5.7557	5.4200	5.74	+4.936%	30,884,411	+195.819%
2025-04-10	5.640	5.7000	5.3500	5.47	-6.973%	35,242,190	+210.420%
2025-04-09	4.925	5.9500	4.9250	5.88	+13.953%	39,220,453	+188.776%
2025-04-08	5.780	5.7800	5.0550	5.16	-6.522%	45,578,867	+229.070%
2025-04-07	5.150	5.6950	5.0400	5.52	-0.181%	23,310,206	+207.609%
2025-04-04	5.890	5.9100	5.4001	5.53	-11.802%	27,600,574	+207.052%
2025-04-03	6.300	6.5500	6.2500	6.27	-6.138%	32,687,461	+170.813%
2025-04-02	6.540	6.6800	6.5200	6.68	+0.906%	16,217,010	+154.192%
2025-04-01	6.620	6.6299	6.5200	6.62	0.000%	17,144,622	+156.495%
2025-03-31	6.520	6.6700	6.5000	6.62	-0.601%	19,878,758	+156.495%
2025-03-28	6.680	6.7450	6.6000	6.66	-0.597%	19,759,668	+154.955%
2025-03-27	6.720	6.8200	6.6650	6.70	-1.180%	12,270,700	+153.433%
2025-03-26	6.820	6.9200	6.7612	6.78	+0.148%	15,071,069	+150.442%
2025-03-25	6.720	6.8300	6.7200	6.77	+1.347%	14,956,164	+150.812%
2025-03-24	6.650	6.7600	6.6200	6.68	+0.754%	14,340,907	+154.192%
2025-03-21	6.580	6.6600	6.5150	6.63	0.000%	17,225,012	+156.109%
2025-03-20	6.550	6.7300	6.5100	6.63	+0.760%	21,002,718	+156.109%
2025-03-19	6.410	6.6400	6.4100	6.58	+2.813%	22,688,160	+158.055%
2025-03-18	6.400	6.4500	6.3001	6.40	+1.587%	23,485,016	+165.313%
2025-03-17	6.120	6.4100	6.1200	6.30	+3.279%	25,758,455	+169.524%
2025-03-14	6.000	6.1150	5.9400	6.10	+1.836%	19,454,873	+178.361%
2025-03-13	6.070	6.1600	5.9600	5.99	-1.803%	29,680,898	+183.472%
2025-03-12	5.910	6.1100	5.8900	6.10	+4.096%	31,873,386	+178.361%
2025-03-11	5.720	5.9200	5.7100	5.86	+2.807%	42,264,542	+189.761%
2025-03-10	5.590	5.8299	5.4300	5.70	+16.090%	65,771,871	+197.895%
2025-03-07	4.970	5.0600	4.8700	4.91	0.000%	20,319,108	+245.825%
2025-03-06	4.890	5.0100	4.8300	4.91	-0.808%	27,681,479	+245.825%
2025-03-05	4.890	4.9900	4.7901	4.95	+0.815%	22,684,896	+243.030%
2025-03-04	4.810	5.0050	4.6801	4.91	+0.409%	24,278,907	+245.825%
2025-03-03	5.500	5.5400	4.8200	4.89	-10.275%	34,124,328	+247.239%
2025-02-28	5.230	5.4700	5.1550	5.45	+3.810%	36,985,680	+211.560%
2025-02-27	4.980	5.3600	4.9800	5.25	+8.921%	28,771,471	+223.429%
2025-02-26	4.780	4.8500	4.7200	4.82	+1.261%	22,439,984	+252.282%
2025-02-25	4.950	4.9500	4.7600	4.76	-3.838%	18,467,772	+256.723%
2025-02-24	5.000	5.0200	4.9200	4.95	-1.000%	19,660,011	+243.030%
2025-02-21	5.250	5.2650	4.9300	5.00	-5.660%	18,552,811	+239.600%
2025-02-20	5.320	5.3584	5.2300	5.30	-0.749%	22,791,645	+220.377%
2025-02-19	5.290	5.3800	5.2700	5.34	+0.755%	21,940,784	+217.978%
2025-02-18	5.280	5.3500	5.1900	5.30	+0.952%	16,097,506	+220.377%
2025-02-14	5.290	5.3600	5.1900	5.25	-0.190%	9,920,191	+223.429%
2025-02-13	5.170	5.2700	5.1388	5.26	+1.741%	11,651,644	+222.814%
2025-02-12	5.340	5.3800	5.1700	5.17	-3.903%	10,263,515	+228.433%
2025-02-11	5.420	5.5200	5.3450	5.38	+0.373%	18,702,331	+215.613%
2025-02-10	5.200	5.3800	5.1800	5.36	+4.280%	14,291,638	+216.791%
2025-02-07	5.120	5.2200	5.0950	5.14	+0.982%	13,536,988	+230.350%
2025-02-06	5.230	5.2700	5.0600	5.09	-1.737%	12,260,659	+233.595%
2025-02-05	5.170	5.2100	5.1100	5.18	+0.193%	16,808,493	+227.799%
2025-02-04	4.920	5.1900	4.9100	5.17	+5.081%	16,504,186	+228.433%
2025-02-03	4.900	5.0600	4.7600	4.92	-2.187%	15,930,770	+245.122%
2025-01-31	5.270	5.2700	5.0200	5.03	-4.190%	20,304,598	+237.575%
2025-01-30	5.270	5.3350	5.1850	5.25	+0.575%	21,701,854	+223.429%
2025-01-29	5.070	5.2400	5.0300	5.22	+1.953%	21,236,723	+225.287%
2025-01-28	5.220	5.2400	5.0400	5.12	-1.349%	16,122,280	+231.641%
2025-01-27	5.210	5.2600	5.1000	5.19	-1.518%	21,565,527	+227.168%
2025-01-24	5.370	5.4000	5.2600	5.27	-1.679%	17,796,604	+222.201%
2025-01-23	5.480	5.5200	5.3450	5.36	-1.832%	13,147,423	+216.791%
2025-01-22	5.460	5.5700	5.4517	5.46	-0.365%	15,833,146	+210.989%
2025-01-21	5.470	5.5600	5.3301	5.48	+0.550%	14,492,013	+209.854%
2025-01-17	5.430	5.5799	5.3900	5.45	-0.729%	19,408,919	+211.560%
2025-01-16	5.475	5.6000	5.4450	5.49	-0.363%	18,803,460	+209.290%
2025-01-15	5.500	5.5300	5.4200	5.51	+1.473%	12,271,315	+208.167%
2025-01-14	5.340	5.4700	5.3100	5.43	+0.556%	13,743,002	+212.707%
2025-01-13	5.520	5.6000	5.3650	5.40	-1.460%	17,175,945	+214.444%
2025-01-10	5.560	5.6350	5.4501	5.48	+0.735%	17,796,054	+209.854%
2025-01-08	5.480	5.5457	5.3650	5.44	-0.911%	12,864,201	+212.132%
2025-01-07	5.380	5.5500	5.3501	5.49	+3.002%	14,107,081	+209.290%
2025-01-06	5.270	5.4600	5.2500	5.33	+2.697%	18,005,833	+218.574%
2025-01-03	5.300	5.3200	5.1550	5.19	-1.518%	14,426,169	+227.168%
2025-01-02	5.210	5.3200	5.1950	5.27	+2.529%	14,809,282	+222.201%
2024-12-31	5.010	5.1700	4.9950	5.14	+2.800%	11,278,912	+230.350%
2024-12-30	4.940	5.0800	4.8900	5.00	+2.041%	14,611,731	+239.600%
2024-12-27	4.910	5.0100	4.8650	4.90	-0.204%	10,616,387	+246.531%
2024-12-26	4.950	4.9500	4.8500	4.91	-0.406%	4,656,922	+245.825%
2024-12-24	4.880	4.9700	4.7900	4.93	+2.070%	12,575,664	+244.422%
2024-12-23	4.640	4.8300	4.6001	4.83	+3.648%	12,909,906	+251.553%
2024-12-20	4.420	4.7100	4.3950	4.66	+4.955%	13,900,048	+264.378%
2024-12-19	4.550	4.6000	4.4300	4.44	-1.114%	9,553,660	+282.432%
2024-12-18	4.650	4.6900	4.4700	4.49	-3.441%	12,694,905	+278.174%
2024-12-17	4.600	4.6700	4.5150	4.65	-0.428%	11,013,808	+265.161%
2024-12-16	4.810	4.8200	4.6600	4.67	-3.909%	9,714,188	+263.597%
2024-12-13	4.950	4.9500	4.8200	4.86	-2.605%	8,144,414	+249.383%
2024-12-12	4.980	5.0500	4.9100	4.99	-0.598%	8,878,412	+240.281%
2024-12-11	4.950	5.0300	4.9100	5.02	+1.414%	8,903,384	+238.247%
2024-12-10	5.000	5.0100	4.9200	4.95	-0.802%	9,325,527	+243.030%
2024-12-09	5.020	5.1300	4.9800	4.99	0.000%	5,222,699	+240.281%
2024-12-06	5.160	5.1700	4.9600	4.99	-3.482%	9,232,913	+240.281%
2024-12-05	5.120	5.1900	5.0900	5.17	+1.373%	4,312,873	+228.433%
2024-12-04	5.230	5.2500	5.0600	5.10	-2.672%	6,181,879	+232.941%
2024-12-03	5.220	5.2617	5.1800	5.24	+0.383%	3,941,257	+224.046%
2024-12-02	5.280	5.3000	5.1600	5.22	-1.509%	4,976,298	+225.287%
2024-11-29	5.280	5.3400	5.2800	5.30	+0.952%	2,682,241	+220.377%
2024-11-27	5.190	5.3300	5.1900	5.25	+1.156%	5,942,155	+223.429%
2024-11-26	5.310	5.3200	5.1700	5.19	-2.809%	6,797,629	+227.168%
2024-11-25	5.430	5.4350	5.3000	5.34	-1.657%	7,792,748	+217.978%
2024-11-22	5.380	5.4500	5.3350	5.43	+0.556%	6,430,170	+212.707%
2024-11-21	5.430	5.5450	5.3900	5.40	+0.559%	5,444,009	+214.444%
2024-11-20	5.250	5.3800	5.2500	5.37	+2.286%	4,484,199	+216.201%
2024-11-19	5.250	5.3000	5.1900	5.25	-0.943%	4,951,980	+223.429%
2024-11-18	5.280	5.3400	5.2450	5.30	+2.119%	5,208,569	+220.377%
2024-11-15	5.260	5.3550	5.1800	5.19	-2.075%	5,056,464	+227.168%
2024-11-14	5.180	5.3100	5.1700	5.30	+3.113%	7,014,647	+220.377%
2024-11-13	5.150	5.1800	5.0000	5.14	-0.194%	7,622,213	+230.350%
2024-11-12	5.200	5.2550	5.1000	5.15	-1.152%	4,994,764	+229.709%
2024-11-11	5.210	5.2400	5.1200	5.21	-1.326%	8,204,106	+225.912%
2024-11-08	5.310	5.3499	5.1900	5.28	-2.041%	6,286,068	+221.591%
2024-11-07	5.360	5.4200	5.3095	5.39	+0.748%	7,811,405	+215.028%
2024-11-06	5.190	5.3850	5.1300	5.35	+0.943%	9,886,304	+217.383%
2024-11-05	5.150	5.3200	5.1200	5.30	+3.314%	8,985,935	+220.377%
2024-11-04	5.060	5.2500	5.0000	5.13	+3.219%	12,055,705	+230.994%
2024-11-01	5.310	5.3100	4.9000	4.97	-3.682%	11,288,440	+241.650%
2024-10-31	5.770	5.8400	4.9900	5.16	-14.428%	17,142,224	+229.070%
2024-10-30	5.990	6.0800	5.9350	6.03	+1.174%	5,814,132	+181.592%
2024-10-29	6.050	6.0700	5.9100	5.96	-1.488%	5,340,215	+184.899%
2024-10-28	6.000	6.1100	5.9750	6.05	-3.355%	5,729,234	+180.661%
2024-10-25	6.150	6.2700	6.1500	6.26	+1.954%	6,305,038	+171.246%
2024-10-24	6.060	6.1500	5.9900	6.14	+1.824%	5,435,870	+176.547%
2024-10-23	6.060	6.0800	5.9700	6.03	-1.309%	4,713,014	+181.592%
2024-10-22	6.030	6.1500	5.9800	6.11	+1.833%	4,893,462	+177.905%
2024-10-21	6.080	6.1307	5.9900	6.00	-0.498%	4,218,428	+183.000%
2024-10-18	6.100	6.1150	5.9500	6.03	-1.309%	4,977,312	+181.592%
2024-10-17	6.090	6.1400	6.0500	6.11	+0.493%	4,697,624	+177.905%
2024-10-16	6.140	6.2050	6.0700	6.08	-0.654%	4,716,032	+179.276%
2024-10-15	6.100	6.1900	6.0150	6.12	-3.011%	6,025,951	+177.451%
2024-10-14	6.350	6.3600	6.2700	6.31	-2.322%	2,146,952	+169.097%
2024-10-11	6.430	6.4800	6.3900	6.46	-0.309%	5,336,359	+162.848%
2024-10-10	6.490	6.5200	6.3900	6.48	+0.155%	6,631,148	+162.037%
2024-10-09	6.470	6.5400	6.3900	6.47	-1.221%	5,775,073	+162.442%
2024-10-08	6.530	6.5600	6.4600	6.55	-2.093%	7,395,351	+159.237%
2024-10-07	6.690	6.7600	6.6400	6.69	+1.057%	5,607,627	+153.812%
2024-10-04	6.640	6.6800	6.5500	6.62	+0.608%	4,810,036	+156.495%
2024-10-03	6.410	6.6000	6.3750	6.58	+2.652%	5,334,320	+158.055%
2024-10-02	6.530	6.5900	6.3300	6.41	-0.311%	5,573,199	+164.899%
2024-10-01	6.090	6.4700	6.0500	6.43	+4.553%	7,806,070	+164.075%
2024-09-30	6.140	6.2200	6.1100	6.15	0.000%	4,409,237	+176.098%
2024-09-27	6.100	6.1699	6.0750	6.15	+1.318%	5,775,956	+176.098%
2024-09-26	6.240	6.2400	6.0500	6.07	-3.956%	5,562,962	+179.736%
2024-09-25	6.470	6.5000	6.3050	6.32	-2.769%	5,044,669	+168.671%
2024-09-24	6.560	6.6050	6.4800	6.50	+1.721%	4,371,923	+161.231%
2024-09-23	6.440	6.5550	6.3500	6.39	-0.776%	4,702,431	+165.728%
2024-09-20	6.450	6.4800	6.3200	6.44	-0.617%	4,496,141	+163.665%
2024-09-19	6.540	6.5700	6.4400	6.48	+1.250%	4,879,001	+162.037%
2024-09-18	6.410	6.5650	6.3500	6.40	-0.621%	5,174,802	+165.313%
2024-09-17	6.290	6.4600	6.2700	6.44	+2.548%	4,872,873	+163.665%
2024-09-16	6.250	6.2900	6.1500	6.28	+1.290%	3,407,854	+170.382%
2024-09-13	6.350	6.3700	6.1700	6.20	-2.362%	6,315,520	+173.871%
2024-09-12	6.280	6.4200	6.2350	6.35	+1.763%	4,817,064	+167.402%
2024-09-11	6.330	6.3650	6.1250	6.24	-0.319%	3,857,662	+172.115%
2024-09-10	6.350	6.3500	6.0350	6.26	-1.262%	5,147,636	+171.246%
2024-09-09	6.420	6.4700	6.3150	6.34	-0.938%	3,663,999	+167.823%
2024-09-06	6.570	6.6450	6.3600	6.40	-2.883%	5,299,785	+165.313%
2024-09-05	6.780	6.7900	6.5700	6.59	-1.199%	3,018,846	+157.663%
2024-09-04	6.720	6.8400	6.6600	6.67	-1.622%	3,851,978	+154.573%
2024-09-03	7.020	7.0300	6.7450	6.78	-6.224%	4,004,615	+150.442%
2024-08-30	7.250	7.2500	7.0901	7.23	-1.633%	2,989,041	+134.855%
2024-08-29	7.290	7.3789	7.2400	7.35	+1.660%	3,162,187	+131.020%
2024-08-28	7.250	7.2800	7.1686	7.23	-1.230%	1,583,564	+134.855%
2024-08-27	7.470	7.4700	7.3000	7.32	-2.008%	2,091,863	+131.967%
2024-08-26	7.550	7.6050	7.4100	7.47	+1.083%	1,423,524	+127.309%
2024-08-23	7.310	7.4400	7.2700	7.39	+2.213%	1,791,924	+129.770%
2024-08-22	7.260	7.3300	7.2150	7.23	-0.276%	1,580,246	+134.855%
2024-08-21	7.310	7.3600	7.2100	7.25	0.000%	2,021,880	+134.207%
2024-08-20	7.360	7.3600	7.1400	7.25	-1.361%	2,209,106	+134.207%
2024-08-19	7.350	7.5150	7.3500	7.35	0.000%	1,921,488	+131.020%
2024-08-16	7.270	7.3800	7.2600	7.35	-0.271%	1,972,205	+131.020%
2024-08-15	7.270	7.4100	7.2700	7.37	+2.503%	1,592,635	+130.393%
2024-08-14	7.140	7.2100	7.1050	7.19	+0.700%	1,343,902	+136.161%
2024-08-13	7.130	7.1750	7.0300	7.14	-0.557%	2,075,001	+137.815%
2024-08-12	7.050	7.2400	7.0500	7.18	+2.571%	1,989,480	+136.490%
2024-08-09	6.930	7.0200	6.8650	7.00	+1.010%	1,797,474	+142.571%
2024-08-08	6.830	6.9900	6.7500	6.93	+2.363%	2,614,198	+145.022%
2024-08-07	7.030	7.1100	6.7450	6.77	-1.599%	5,361,644	+150.812%
2024-08-06	6.860	6.9600	6.7300	6.88	+0.732%	2,993,479	+146.802%
2024-08-05	6.540	6.8650	6.4400	6.83	-1.014%	2,670,801	+148.609%
2024-08-02	7.220	7.2300	6.8550	6.90	-6.377%	4,145,479	+146.087%
2024-08-01	7.800	7.8100	7.2750	7.37	-5.513%	6,425,192	+130.393%
2024-07-31	7.670	7.8300	7.6300	7.80	+4.418%	2,983,487	+117.692%
2024-07-30	7.450	7.5200	7.3900	7.47	0.000%	2,119,913	+127.309%
2024-07-29	7.560	7.6150	7.4100	7.47	-0.797%	2,321,114	+127.309%
2024-07-26	7.480	7.5750	7.3800	7.53	+1.757%	4,329,107	+125.498%
2024-07-25	7.710	7.7100	7.1700	7.40	-2.632%	7,597,282	+129.459%
2024-07-24	7.810	7.8900	7.6000	7.60	-2.062%	3,999,227	+123.421%
2024-07-23	7.760	7.8300	7.6950	7.76	-0.767%	2,075,817	+118.814%
2024-07-22	7.770	7.8850	7.6700	7.82	+0.644%	1,526,333	+117.136%
2024-07-19	7.850	7.9150	7.6900	7.77	-0.639%	1,391,554	+118.533%
2024-07-18	7.860	7.8900	7.7750	7.82	+0.644%	1,983,029	+117.136%
2024-07-17	8.010	8.0750	7.7600	7.77	-2.753%	3,130,713	+118.533%
2024-07-16	8.000	8.0100	7.8550	7.99	0.000%	2,408,548	+112.516%
2024-07-15	8.000	8.0700	7.9300	7.99	-0.250%	2,152,790	+112.516%
2024-07-12	8.190	8.2100	7.9701	8.01	-1.476%	2,227,791	+111.985%
2024-07-11	7.990	8.1400	7.9000	8.13	+2.652%	2,172,142	+108.856%
2024-07-10	7.770	7.9300	7.7250	7.92	+2.458%	2,002,577	+114.394%
2024-07-09	7.880	7.9300	7.7200	7.73	-2.399%	2,439,720	+119.664%
2024-07-08	7.900	7.9400	7.8218	7.92	+0.126%	1,519,260	+114.394%
2024-07-05	8.170	8.2000	7.8800	7.91	-3.064%	2,202,362	+114.665%
2024-07-03	8.140	8.2450	8.1300	8.16	+0.741%	1,185,260	+108.088%
2024-07-02	7.930	8.1000	7.9100	8.10	+3.053%	2,079,239	+109.630%
2024-07-01	7.970	8.0150	7.7900	7.86	-0.127%	998,167	+116.031%
2024-06-28	7.950	8.0300	7.8450	7.87	-0.506%	1,683,375	+115.756%
2024-06-27	7.900	7.9600	7.8100	7.91	+0.764%	1,673,897	+114.665%
2024-06-26	7.890	7.8900	7.7800	7.85	-0.507%	1,740,971	+116.306%
2024-06-25	7.930	7.9300	7.8150	7.89	-0.127%	1,750,692	+115.209%
2024-06-24	7.640	7.9350	7.6150	7.90	+4.636%	1,940,881	+114.937%
2024-06-21	7.660	7.6600	7.4900	7.55	-1.178%	2,361,551	+124.901%
2024-06-20	7.600	7.7200	7.5600	7.64	+0.659%	2,437,929	+122.251%
2024-06-18	7.500	7.6500	7.5000	7.59	+2.016%	2,446,849	+123.715%
2024-06-17	7.420	7.4850	7.3400	7.44	0.000%	1,659,509	+128.226%
2024-06-14	7.560	7.5800	7.3600	7.44	-2.745%	3,450,726	+128.226%
2024-06-13	7.900	7.9000	7.5250	7.65	-3.042%	1,801,129	+121.961%
2024-06-12	8.090	8.1200	7.8550	7.89	-0.379%	2,002,473	+115.209%
2024-06-11	7.960	7.9600	7.8200	7.92	-0.876%	2,153,612	+114.394%
2024-06-10	7.910	8.0600	7.8350	7.99	+1.913%	3,700,571	+112.516%
2024-06-07	7.980	7.9800	7.8300	7.84	-1.631%	1,394,795	+116.582%
2024-06-06	7.860	8.0000	7.8600	7.97	+1.529%	1,576,924	+113.049%
2024-06-05	7.920	7.9600	7.8100	7.85	+0.128%	3,041,508	+116.306%
2024-06-04	8.005	8.0500	7.8000	7.84	-4.274%	3,461,211	+116.582%
2024-06-03	8.710	8.7100	8.1100	8.19	-5.970%	2,728,950	+107.326%
2024-05-31	8.580	8.7100	8.5500	8.71	+2.230%	1,802,287	+94.948%
2024-05-30	8.410	8.5700	8.4100	8.52	+0.948%	1,891,329	+99.296%
2024-05-29	8.510	8.5400	8.3700	8.44	-1.517%	1,522,344	+101.185%
2024-05-28	8.510	8.6250	8.4800	8.57	+1.902%	3,568,109	+98.133%
2024-05-24	8.370	8.5100	8.3500	8.41	+1.325%	3,177,295	+101.902%
2024-05-23	8.490	8.5950	8.2300	8.30	-1.425%	4,460,809	+104.578%
2024-05-22	8.710	8.7100	8.3050	8.42	-3.881%	5,049,298	+101.663%
2024-05-21	8.800	8.8100	8.6650	8.76	-0.905%	2,516,346	+93.836%
2024-05-20	8.810	9.0150	8.7700	8.84	+2.197%	2,630,852	+92.081%
2024-05-17	8.640	8.7100	8.5900	8.65	+0.232%	1,976,250	+96.301%
2024-05-16	8.800	8.8100	8.6200	8.63	-2.265%	1,480,753	+96.756%
2024-05-15	8.610	8.8400	8.4700	8.83	+2.794%	858,272	+92.299%
2024-05-14	8.570	8.6600	8.5200	8.59	-0.116%	4,253,408	+97.672%
2024-05-13	8.730	8.7800	8.5200	8.60	-1.149%	4,105,377	+97.442%
2024-05-10	8.840	9.1400	8.6300	8.70	-1.136%	7,076,269	+95.172%
2024-05-09	8.740	8.8900	8.7100	8.80	+0.802%	3,957,434	+92.955%
2024-05-08	8.720	8.8100	8.7000	8.73	-1.356%	671,531	+94.502%
2024-05-07	8.850	8.9200	8.7200	8.85	+0.340%	1,161,986	+91.864%
2024-05-06	8.750	8.9600	8.7500	8.82	+1.965%	530,500	+92.517%
2024-05-03	8.740	8.7600	8.6000	8.65	-0.689%	951,391	+96.301%
2024-05-02	8.600	8.7900	8.5800	8.71	+2.471%	1,239,434	+94.948%
2024-05-01	8.820	8.8200	8.4100	8.50	-3.519%	1,379,049	+99.765%
2024-04-30	9.150	9.1900	8.8100	8.81	-4.550%	8,505,532	+92.736%
2024-04-29	9.060	9.2800	9.0000	9.23	+1.764%	5,479,784	+83.965%
2024-04-26	9.030	9.0800	8.9300	9.07	+0.778%	2,789,218	+87.211%
2024-04-25	8.820	9.0400	8.7500	9.00	+1.695%	3,866,338	+88.667%
2024-04-24	8.820	8.9100	8.7800	8.85	-0.113%	4,472,573	+91.864%
2024-04-23	8.650	8.8800	8.5900	8.86	+2.074%	5,201,340	+91.648%
2024-04-22	8.620	8.7900	8.5400	8.68	-0.115%	4,002,326	+95.622%
2024-04-19	8.420	8.7300	8.4000	8.69	+2.840%	5,713,043	+95.397%
2024-04-18	8.540	8.5900	8.3700	8.45	-0.705%	4,587,745	+100.947%
2024-04-17	8.540	8.7100	8.4400	8.51	-0.351%	6,076,523	+99.530%
2024-04-16	8.470	8.6000	8.3600	8.54	+0.353%	4,652,919	+98.829%
2024-04-15	8.790	8.8500	8.5000	8.51	-2.965%	6,935,485	+99.530%
2024-04-12	9.050	9.0700	8.7200	8.77	-1.127%	8,535,241	+93.615%
2024-04-11	8.810	9.0200	8.7600	8.87	+1.256%	10,901,757	+91.432%
2024-04-10	8.810	8.8500	8.6600	8.76	-0.793%	8,752,261	+93.836%
2024-04-09	8.830	8.9000	8.7600	8.83	+0.341%	5,012,585	+92.299%
2024-04-08	8.790	8.8800	8.6900	8.80	0.000%	5,576,809	+92.955%
2024-04-05	8.800	8.8600	8.7400	8.80	-0.114%	4,185,255	+92.955%
2024-04-04	8.800	8.8600	8.7300	8.81	+0.114%	5,113,957	+92.736%
2024-04-03	8.530	8.8000	8.4900	8.80	+3.651%	8,108,665	+92.955%
2024-04-02	8.250	8.5300	8.2000	8.49	+3.917%	10,147,246	+100.000%
2024-04-01	8.260	8.2900	8.1100	8.17	-0.244%	5,167,185	+107.834%
2024-03-28	8.140	8.2100	8.0600	8.19	+1.613%	3,647,218	+107.326%
2024-03-27	7.770	8.0700	7.7500	8.06	+1.511%	5,248,865	+110.670%
2024-03-26	8.010	8.0300	7.9200	7.94	-0.750%	5,074,384	+113.854%
2024-03-25	7.860	8.0200	7.8500	8.00	+2.696%	6,248,980	+112.250%
2024-03-22	7.920	7.9400	7.7300	7.79	-1.765%	5,363,918	+117.972%
2024-03-21	7.920	7.9800	7.8800	7.93	+0.380%	5,074,355	+114.124%
2024-03-20	7.840	7.9400	7.7900	7.90	-0.504%	6,366,590	+114.937%
2024-03-19	7.820	7.9800	7.8000	7.94	+1.276%	4,986,919	+113.854%
2024-03-18	7.800	7.8600	7.6100	7.84	+0.901%	6,615,038	+116.582%
2024-03-15	7.700	7.8000	7.6700	7.77	+0.909%	6,981,174	+118.533%
2024-03-14	7.680	7.7600	7.6100	7.70	-0.388%	6,730,847	+120.519%
2024-03-13	7.640	7.7600	7.6400	7.73	+2.114%	5,288,330	+119.664%
2024-03-12	7.500	7.5800	7.4700	7.57	+0.265%	5,854,846	+124.306%
2024-03-11	7.500	7.5500	7.3700	7.55	+0.533%	5,586,898	+124.901%
2024-03-08	7.600	7.6100	7.4600	7.51	-0.923%	9,125,567	+126.099%
2024-03-07	7.600	7.7000	7.5100	7.58	+0.265%	6,795,590	+124.011%
2024-03-06	7.600	7.6400	7.4900	7.56	+0.666%	6,394,063	+124.603%
2024-03-05	7.420	7.5800	7.3700	7.51	+0.941%	7,660,226	+126.099%
2024-03-04	7.530	7.5700	7.4000	7.44	-0.668%	7,243,243	+128.226%
2024-03-01	7.380	7.5800	7.3400	7.49	+2.603%	8,811,959	+126.702%
2024-02-29	7.210	7.4100	7.1400	7.30	+2.098%	5,810,526	+132.603%
2024-02-28	7.180	7.2100	7.0800	7.15	+0.140%	5,938,477	+137.483%
2024-02-27	7.180	7.2100	7.1100	7.14	+0.281%	6,628,486	+137.815%
2024-02-26	7.040	7.1300	6.9700	7.12	+0.993%	5,190,216	+138.483%
2024-02-23	7.050	7.0800	6.9700	7.05	-0.983%	5,271,311	+140.851%
2024-02-22	6.970	7.1600	6.9400	7.12	+1.425%	7,482,415	+138.483%
2024-02-21	6.840	7.0600	6.8400	7.02	+2.632%	7,251,511	+141.880%
2024-02-20	6.810	6.8800	6.7800	6.84	+0.588%	7,049,990	+148.246%
2024-02-16	6.710	6.8400	6.6700	6.80	+1.493%	6,824,899	+149.706%
2024-02-15	6.340	6.7300	6.3300	6.70	+5.678%	7,048,275	+153.433%
2024-02-14	6.410	6.4800	6.2900	6.34	-0.157%	5,164,038	+167.823%
2024-02-13	6.460	6.4800	6.3000	6.35	-2.157%	5,516,298	+167.402%
2024-02-12	6.340	6.5200	6.3400	6.49	+2.528%	5,406,069	+161.633%
2024-02-09	6.390	6.4100	6.3200	6.33	-0.628%	4,940,507	+168.246%
2024-02-08	6.270	6.4000	6.2500	6.37	+1.757%	4,971,396	+166.562%
2024-02-07	6.280	6.3200	6.2000	6.26	0.000%	3,631,770	+171.246%
2024-02-06	6.190	6.3300	6.1400	6.26	+2.121%	4,663,825	+171.246%
2024-02-05	6.200	6.2000	6.0300	6.13	-1.920%	6,681,470	+176.998%
2024-02-02	6.370	6.4000	6.2500	6.25	-2.648%	6,499,364	+171.680%
2024-02-01	6.570	6.6600	6.3900	6.42	-1.534%	8,895,125	+164.486%
2024-01-31	6.620	6.6900	6.5200	6.52	-2.395%	5,789,181	+160.429%
2024-01-30	6.480	6.6900	6.4500	6.68	+1.985%	6,610,859	+154.192%
2024-01-29	6.570	6.6100	6.4800	6.55	-0.758%	5,573,731	+159.237%
2024-01-26	6.600	6.6500	6.4600	6.60	-0.302%	5,384,420	+157.273%
2024-01-25	6.580	6.6300	6.4800	6.62	+1.690%	5,739,091	+156.495%
2024-01-24	6.470	6.5200	6.3800	6.51	+1.719%	5,723,192	+160.829%
2024-01-23	6.390	6.5000	6.3700	6.40	-0.312%	4,294,409	+165.313%
2024-01-22	6.400	6.4800	6.3600	6.42	-0.311%	5,169,760	+164.486%
2024-01-19	6.340	6.4400	6.3100	6.44	+1.258%	5,751,447	+163.665%
2024-01-18	6.380	6.4100	6.2900	6.36	+0.315%	4,401,642	+166.981%
2024-01-17	6.360	6.4200	6.2800	6.34	-1.553%	4,570,724	+167.823%
2024-01-16	6.640	6.6400	6.4200	6.44	-3.158%	4,809,539	+163.665%
2024-01-12	6.820	6.8300	6.6200	6.65	+0.151%	3,922,670	+155.338%
2024-01-11	6.600	6.6700	6.5400	6.64	+1.065%	4,203,271	+155.723%
2024-01-10	6.730	6.7400	6.5400	6.57	-1.647%	3,872,118	+158.447%
2024-01-09	6.770	6.7700	6.6100	6.68	-0.743%	3,165,984	+154.192%
2024-01-08	6.770	6.7800	6.6400	6.73	-2.746%	5,352,667	+152.303%
2024-01-05	6.910	6.9800	6.8500	6.92	+0.875%	4,035,571	+145.376%
2024-01-04	7.100	7.1000	6.8400	6.86	-2.418%	4,363,988	+147.522%
2024-01-03	6.930	7.0700	6.8700	7.03	+1.590%	3,602,140	+141.536%
2024-01-02	7.000	7.0800	6.9000	6.92	-0.144%	4,316,368	+145.376%
2023-12-29	6.970	6.9900	6.9200	6.93	-0.431%	3,269,809	+145.022%
2023-12-28	7.060	7.0800	6.9400	6.96	-1.834%	2,607,874	+143.966%
2023-12-27	7.200	7.2200	7.0800	7.09	-1.528%	3,344,174	+139.492%
2023-12-26	7.100	7.2300	7.0600	7.20	+2.564%	2,122,335	+135.833%
2023-12-22	7.050	7.1000	6.9700	7.02	+0.429%	3,686,993	+141.880%
2023-12-21	6.900	7.0000	6.8600	6.99	+2.343%	4,773,256	+142.918%
2023-12-20	6.990	7.0200	6.8200	6.83	-1.727%	4,076,747	+148.609%
2023-12-19	6.870	6.9600	6.8300	6.95	+1.312%	4,114,420	+144.317%
2023-12-18	6.960	7.0100	6.8300	6.86	+0.882%	3,804,601	+147.522%
2023-12-15	6.890	6.8900	6.7200	6.80	-0.730%	6,159,665	+149.706%
2023-12-14	6.770	6.9000	6.7700	6.85	+3.474%	8,399,631	+147.883%
2023-12-13	6.430	6.6200	6.3700	6.62	+3.599%	3,572,640	+156.495%
2023-12-12	6.520	6.5200	6.3300	6.39	-3.328%	6,270,492	+165.728%
2023-12-11	6.750	6.7900	6.5900	6.61	-2.794%	5,534,258	+156.884%
2023-12-08	6.700	6.8400	6.6700	6.80	+2.719%	4,396,619	+149.706%
2023-12-07	6.600	6.6800	6.5600	6.62	+1.069%	5,488,082	+156.495%
2023-12-06	6.780	6.8000	6.5400	6.55	-3.818%	5,821,475	+159.237%
2023-12-05	6.920	6.9500	6.8100	6.81	-1.590%	4,962,056	+149.339%
2023-12-04	7.050	7.0500	6.9100	6.92	-2.398%	5,147,130	+145.376%
2023-12-01	7.030	7.2100	7.0100	7.09	+0.710%	4,483,496	+139.492%
2023-11-30	7.150	7.2800	6.9500	7.04	-0.142%	4,722,814	+141.193%
2023-11-29	7.020	7.1100	6.9200	7.05	+1.003%	4,989,729	+140.851%
2023-11-28	6.980	7.0700	6.9300	6.98	+1.013%	2,561,106	+143.266%
2023-11-27	6.970	7.0000	6.9000	6.91	-1.567%	3,465,644	+145.731%
2023-11-24	6.950	7.1100	6.9500	7.02	+1.299%	1,838,291	+141.880%
2023-11-22	6.810	6.9800	6.7800	6.93	-1.563%	3,776,789	+145.022%
2023-11-21	7.060	7.1200	7.0100	7.04	-0.424%	3,167,051	+141.193%
2023-11-20	7.150	7.1900	7.0700	7.07	+0.142%	3,223,952	+140.170%

.dark-mode .sctY61{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sctY61{ color: #333333; background-color: white; border: 2px solid #333333; }VRNVeren Inc.stock NYSE

VRN
Veren Inc.
stock NYSE