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）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
vedu · 日线历史（复权）· FMP · 截至 2023年11月3日
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 $118.9B关于价格历史与 OHLCV 数据
Visionary Holdings Inc.（VEDU）所属板块为 Consumer Defensive，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $0.19。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
VEDU 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
VEDU 历史股价FMP 日线复权 OHLCV