Visionary Holdings Inc.
VEDUNASDAQConsumer Defensive
$0.19
+$0.02(+14.23%)
Market Cap$9307373
P/E Ratio—
52W High$1.1695
52W Low$0.106
Visionary Holdings Inc. (VEDU) Stock Price History
Key milestones, OHLCV table, annual returns, peers & What If.
vedu · EOD price history · split-adj. · FMP · as of Nov 3, 2023
5-Year High5Y
$28.00
May 17, 2022
-99.3% from here
5-Year Low5Y
$0.1060
Sep 28, 2023
+80.2% from low
IPO Priceadj.
—
May 17, 2022
+0.0% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · VEDU
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Nov 3, 2023 | $0.17 | $0.17 | $0.15 | $0.17 | $0.17 | 83K | +0.12% |
| Nov 2, 2023 | $0.17 | $0.17 | $0.16 | $0.16 | $0.16 | 57K | -0.85% |
| Nov 1, 2023 | $0.15 | $0.17 | $0.15 | $0.17 | $0.17 | 78K | +12.53% |
| Oct 31, 2023 | $0.16 | $0.17 | $0.14 | $0.17 | $0.17 | 147K | +7.84% |
| Oct 30, 2023 | $0.16 | $0.16 | $0.15 | $0.15 | $0.15 | 83K | -1.47% |
| Oct 27, 2023 | $0.16 | $0.17 | $0.15 | $0.15 | $0.15 | 77K | -1.53% |
| Oct 26, 2023 | $0.17 | $0.17 | $0.15 | $0.16 | $0.16 | 319K | -5.88% |
| Oct 25, 2023 | $0.19 | $0.19 | $0.17 | $0.18 | $0.18 | 58K | -5.32% |
| Oct 24, 2023 | $0.18 | $0.20 | $0.17 | $0.19 | $0.19 | 53K | +3.89% |
| Oct 23, 2023 | $0.20 | $0.20 | $0.17 | $0.18 | $0.18 | 95K | -12.53% |
| Oct 20, 2023 | $0.18 | $0.21 | $0.17 | $0.20 | $0.20 | 1.1M | +17.09% |
| Oct 19, 2023 | $0.16 | $0.18 | $0.16 | $0.17 | $0.17 | 175K | +6.54% |
| Oct 18, 2023 | $0.16 | $0.18 | $0.15 | $0.17 | $0.17 | 619K | +3.13% |
| Oct 17, 2023 | $0.16 | $0.16 | $0.15 | $0.16 | $0.16 | 371K | +0.00% |
| Oct 16, 2023 | $0.14 | $0.17 | $0.14 | $0.17 | $0.17 | 1.2M | +17.54% |
| Oct 13, 2023 | $0.16 | $0.16 | $0.14 | $0.14 | $0.14 | 432K | -9.15% |
| Oct 12, 2023 | $0.16 | $0.16 | $0.14 | $0.15 | $0.15 | 431K | -5.40% |
| Oct 11, 2023 | $0.15 | $0.16 | $0.15 | $0.15 | $0.15 | 1.0M | +1.01% |
| Oct 10, 2023 | $0.15 | $0.18 | $0.15 | $0.15 | $0.15 | 689K | +2.89% |
| Oct 9, 2023 | $0.21 | $0.21 | $0.15 | $0.17 | $0.17 | 6.2M | -20.68% |
Showing 1–20 of 370 records
Annual Stock Price Performance · VEDU
Jan 1 → Dec 31 · 2 years2023-56.4%$0.39 → $0.17
-56.4%
2022-98.6%$28.00 → $0.39
-98.6%
Best Year2023 · -56.4%
Worst Year2022 · -98.6%
Positive Years0 / 2
Avg Annual Return-77.5%
2Y Total Return-99.4%
2Y CAGR~-92.2% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$120.09+0.00%
Mkt Cap $955.7B
Costco Wholesale Corporation
COST
$972.61+0.00%
Mkt Cap $431.3B
The Coca-Cola Company
KO
$79.57+0.00%
Mkt Cap $342.3B
The Procter & Gamble Company
PG
$145.09+0.00%
Mkt Cap $337.9B
Philip Morris International Inc.
PM
$174.52+0.00%
Mkt Cap $272.0B
PepsiCo, Inc.
PEP
$141.24+0.00%
Mkt Cap $193.1B
Anheuser-Busch InBev SA/NV
BUD
$80.56+0.00%
Mkt Cap $155.9B
British American Tobacco p.l.c.
BTI
$59.75+0.00%
Mkt Cap $129.1B
Unilever PLC
UL
$56.62+0.00%
Mkt Cap $122.6B
Altria Group, Inc.
MO
$71.20+0.00%
Mkt Cap $118.9BAbout Price History & OHLCV Data
Visionary Holdings Inc. (VEDU) is classified under Consumer Defensive and trades on NASDAQ. The quote snapshot on this page shows a last price of $0.19. Use the chart and OHLCV table below for open, high, low, close and volume over time.
Annual performance bars, similar companies in the same sector, and the What If calculator help you explore long-horizon returns without leaving this tab. Figures use split-adjusted end-of-day prices where noted; this content is informational, not investment advice.
Data: FMP EOD · split-adjusted where noted · not investment advice
Frequently Asked Questions
VEDU price history · 5 questionsEnd-of-day prices are sourced from market data providers (Financial Modeling Prep). Corporate actions such as splits may be reflected in adjusted series; always verify critical values with your broker or official filings.
VEDU historical stock pricesFMP EOD datasplit-adjusted OHLCV