Vestand Inc.
VSTDNASDAQConsumer Defensive● Active
$0.32
+$0.03(+12.33%)
Market Cap$1805271
P/E Ratio—
52W High$3.5775
52W Low$0.202
Vestand Inc.（VSTD）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
vstd · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$16.25
Sep 9, 2022
-98.0% from here
5-Year Low5Y
$0.2017
Dec 19, 2025
+57.7% from low
IPO Priceadj.
$1.53
Sep 3, 2025
-79.2% since IPO
1 Year Ago
$3.23
Jun 9, 2025
-90.2% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · VSTD
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $0.29 | $0.33 | $0.29 | $0.31 | $0.31 | 223K | +5.48% |
| Jun 5, 2026 | $0.32 | $0.32 | $0.28 | $0.28 | $0.28 | 37K | -11.25% |
| Jun 4, 2026 | $0.31 | $0.32 | $0.28 | $0.29 | $0.29 | 122K | -6.69% |
| Jun 3, 2026 | $0.31 | $0.32 | $0.30 | $0.30 | $0.30 | 26K | -3.94% |
| Jun 2, 2026 | $0.34 | $0.35 | $0.31 | $0.31 | $0.31 | 71K | -8.53% |
| Jun 1, 2026 | $0.43 | $0.43 | $0.31 | $0.35 | $0.35 | 147K | -18.18% |
| May 29, 2026 | $0.44 | $0.44 | $0.41 | $0.41 | $0.41 | 24K | -6.16% |
| May 28, 2026 | $0.44 | $0.44 | $0.42 | $0.43 | $0.43 | 56K | -2.40% |
| May 27, 2026 | $0.48 | $0.50 | $0.42 | $0.45 | $0.45 | 109K | -5.23% |
| May 26, 2026 | $0.41 | $0.50 | $0.41 | $0.47 | $0.47 | 91K | +13.95% |
| May 22, 2026 | $0.44 | $0.44 | $0.40 | $0.40 | $0.40 | 108K | -8.64% |
| May 21, 2026 | $0.47 | $0.50 | $0.42 | $0.43 | $0.43 | 97K | -8.30% |
| May 20, 2026 | $0.57 | $0.57 | $0.45 | $0.48 | $0.48 | 70K | -16.61% |
| May 19, 2026 | $0.60 | $0.63 | $0.52 | $0.56 | $0.56 | 43K | -7.07% |
| May 18, 2026 | $0.59 | $0.73 | $0.56 | $0.60 | $0.60 | 278K | +1.24% |
| May 15, 2026 | $0.55 | $0.67 | $0.50 | $0.59 | $0.59 | 1.2M | +7.27% |
| May 14, 2026 | $0.41 | $0.51 | $0.41 | $0.50 | $0.50 | 119K | +21.98% |
| May 13, 2026 | $0.40 | $0.43 | $0.39 | $0.41 | $0.41 | 31K | +2.30% |
| May 12, 2026 | $0.38 | $0.42 | $0.36 | $0.41 | $0.41 | 78K | +7.64% |
| May 11, 2026 | $0.39 | $0.39 | $0.37 | $0.39 | $0.39 | 45K | +0.62% |
Showing 1–20 of 936 records
Annual Stock Price Performance · VSTD
Jan 1 → Dec 31 · 5 years2026+37.8%$0.23 → $0.31
+37.8%
2025-72.2%$0.82 → $0.23
-72.2%
2024-36.9%$1.30 → $0.82
-36.9%
2023-62.7%$3.65 → $1.36
-62.7%
2022-73.6%$13.00 → $3.43
-73.6%
Best Year2026 · +37.8%
Worst Year2022 · -73.6%
Positive Years1 / 5
Avg Annual Return-41.5%
5Y Total Return-97.6%
5Y CAGR~-52.6% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$119.83+0.00%
Mkt Cap $953.6B
Costco Wholesale Corporation
COST
$974.75+0.00%
Mkt Cap $432.3B
The Coca-Cola Company
KO
$79.54+0.00%
Mkt Cap $342.2B
The Procter & Gamble Company
PG
$145.10+0.00%
Mkt Cap $337.9B
Philip Morris International Inc.
PM
$176.06+0.00%
Mkt Cap $274.4B
PepsiCo, Inc.
PEP
$140.63+0.00%
Mkt Cap $192.2B
Anheuser-Busch InBev SA/NV
BUD
$78.66+0.00%
Mkt Cap $152.2B
British American Tobacco p.l.c.
BTI
$59.69+0.00%
Mkt Cap $129.0B
Unilever PLC
UL
$56.09+0.00%
Mkt Cap $121.5B
Altria Group, Inc.
MO
$71.29+0.00%
Mkt Cap $119.0BWhat If You Invested in VSTD?
If you invested $1,000 in VSTD at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$208
Total Return-79.2%
CAGR~-79.2% / yr
Profit$-792
Based on Sep 3, 2025 · $1.53Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Vestand Inc.（VSTD）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 $0.32。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
VSTD 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。
VSTD 历史股价FMP 日线复权 OHLCV