Versant Media Group, Inc. Class A VSNT
NASDAQ · United States · Consumer Services
$30.40-0.93 (-2.95%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $30.49 | -3.83% | $31.47 | $31.47 | $29.75 | 846.77K |
| 2026-09-30 | $31.70 | -1.46% | $32.14 | $32.53 | $31.45 | 1.88M |
| 2026-09-29 | $32.17 | -0.89% | $32.39 | $32.67 | $32.10 | 1.27M |
| 2026-09-28 | $32.46 | -1.04% | $32.92 | $32.92 | $32.15 | 1.35M |
| 2026-09-25 | $32.80 | -2.09% | $33.26 | $33.96 | $32.76 | 1.32M |
| 2026-09-24 | $33.50 | +1.39% | $33.20 | $33.51 | $32.60 | 2.15M |
| 2026-09-23 | $33.04 | -1.40% | $33.50 | $33.61 | $32.77 | 1.42M |
| 2026-09-22 | $33.51 | -3.43% | $34.79 | $34.89 | $33.33 | 1.60M |
| 2026-09-21 | $34.70 | -1.36% | $35.35 | $35.39 | $34.38 | 1.66M |
| 2026-09-18 | $35.18 | -3.17% | $36.06 | $36.49 | $34.49 | 5.81M |
| 2026-09-17 | $36.33 | -3.61% | $37.82 | $37.95 | $36.24 | 1.73M |
| 2026-09-16 | $37.69 | +0.53% | $37.37 | $38.27 | $37.16 | 1.78M |
| 2026-09-15 | $37.49 | -0.20% | $37.46 | $37.81 | $37.15 | 1.49M |
| 2026-09-14 | $37.56 | +1.01% | $37.24 | $38.12 | $37.14 | 1.26M |
| 2026-09-11 | $37.19 | -0.46% | $37.36 | $37.61 | $36.82 | 1.02M |
| 2026-09-10 | $37.36 | +0.40% | $37.18 | $37.72 | $37.01 | 1.27M |
| 2026-09-09 | $37.21 | -2.72% | $38.25 | $38.25 | $37.18 | 1.32M |
| 2026-09-08 | $38.25 | -0.93% | $38.38 | $39.04 | $37.57 | 1.37M |
| 2026-09-04 | $38.61 | -5.76% | $40.75 | $40.75 | $38.52 | 1.39M |
| 2026-09-03 | $40.97 | -1.35% | $41.98 | $42.28 | $40.91 | 1.45M |
| 2026-09-02 | $41.53 | +3.03% | $40.29 | $42.36 | $40.29 | 1.61M |
| 2026-09-01 | $40.31 | -1.97% | $41.05 | $41.05 | $40.06 | 1.28M |
| 2026-08-31 | $41.12 | +0.24% | $40.95 | $41.45 | $40.67 | 1.92M |
| 2026-08-28 | $41.02 | +3.90% | $40.61 | $41.47 | $40.18 | 1.44M |
| 2026-08-27 | $39.48 | +0.53% | $39.28 | $40.26 | $39.11 | 1.83M |
| 2026-08-26 | $39.27 | -1.50% | $39.78 | $39.99 | $39.20 | 886.40K |
| 2026-08-25 | $39.87 | +1.37% | $39.33 | $39.95 | $38.70 | 845.00K |
| 2026-08-24 | $39.33 | +1.50% | $38.84 | $39.81 | $38.62 | 1.46M |
| 2026-08-21 | $38.75 | +0.31% | $38.89 | $39.31 | $38.38 | 1.48M |
| 2026-08-20 | $38.63 | -1.60% | $39.16 | $39.36 | $38.40 | 1.45M |
| 2026-08-19 | $39.26 | -0.58% | $39.29 | $40.31 | $39.14 | 1.23M |
| 2026-08-18 | $39.49 | +0.66% | $39.14 | $39.93 | $39.02 | 1.37M |
| 2026-08-17 | $39.23 | -1.06% | $39.21 | $39.52 | $38.53 | 1.39M |
| 2026-08-14 | $39.65 | +1.90% | $39.19 | $39.91 | $39.10 | 1.57M |
| 2026-08-13 | $38.91 | +2.75% | $37.88 | $39.06 | $37.79 | 1.71M |
| 2026-08-12 | $37.87 | +3.02% | $36.82 | $37.94 | $36.53 | 1.77M |
| 2026-08-11 | $36.76 | 0.00% | $36.76 | $37.06 | $36.35 | 1.70M |
| 2026-08-10 | $36.76 | -4.94% | $38.33 | $38.57 | $36.24 | 2.85M |
| 2026-08-07 | $38.67 | +1.18% | $38.05 | $39.17 | $37.42 | 2.18M |
| 2026-08-06 | $38.22 | +6.79% | $40.06 | $41.27 | $38.10 | 4.96M |
| 2026-08-05 | $35.79 | -1.62% | $36.77 | $36.77 | $35.50 | 1.90M |
| 2026-08-04 | $36.38 | -1.19% | $36.21 | $36.91 | $35.88 | 1.83M |
| 2026-08-03 | $36.82 | +2.31% | $36.25 | $36.94 | $36.19 | 1.40M |
| 2026-07-31 | $35.99 | +0.28% | $36.06 | $36.15 | $35.34 | 1.59M |
| 2026-07-30 | $35.89 | -2.87% | $36.56 | $37.00 | $35.67 | 1.26M |
| 2026-07-29 | $36.95 | -0.78% | $37.24 | $37.61 | $36.77 | 1.22M |
| 2026-07-28 | $37.24 | +3.79% | $35.91 | $37.47 | $35.90 | 1.55M |
| 2026-07-27 | $35.88 | +1.41% | $35.83 | $36.32 | $35.65 | 1.81M |
| 2026-07-24 | $35.38 | -0.51% | $35.49 | $36.14 | $35.26 | 1.44M |
| 2026-07-23 | $35.56 | -1.74% | $36.15 | $36.40 | $35.10 | 1.62M |
| 2026-07-22 | $36.19 | +0.11% | $36.28 | $36.50 | $35.97 | 1.32M |
| 2026-07-21 | $36.15 | +0.53% | $36.00 | $36.37 | $35.72 | 1.51M |
| 2026-07-20 | $35.96 | +0.17% | $35.85 | $36.42 | $35.71 | 1.32M |
| 2026-07-17 | $35.90 | -1.24% | $36.41 | $36.60 | $35.70 | 1.70M |
| 2026-07-16 | $36.35 | +0.89% | $36.07 | $36.78 | $35.85 | 1.90M |
| 2026-07-15 | $36.03 | +3.53% | $35.32 | $36.16 | $35.25 | 2.01M |
| 2026-07-14 | $34.80 | -2.41% | $35.53 | $35.93 | $34.56 | 1.92M |
| 2026-07-13 | $35.66 | +0.76% | $35.73 | $36.65 | $35.48 | 1.92M |
| 2026-07-10 | $35.39 | -1.17% | $36.02 | $36.20 | $35.16 | 1.64M |
| 2026-07-09 | $35.81 | -0.53% | $35.75 | $36.15 | $35.25 | 1.56M |
| 2026-07-08 | $36.00 | -3.72% | $37.32 | $37.37 | $35.89 | 1.54M |
| 2026-07-07 | $37.39 | +0.46% | $37.68 | $38.12 | $37.08 | 1.72M |
| 2026-07-06 | $37.22 | -1.92% | $37.92 | $38.13 | $36.17 | 2.33M |
| 2026-07-02 | $37.95 | +4.37% | $36.86 | $38.01 | $36.66 | 1.90M |
| 2026-07-01 | $36.36 | +0.97% | $35.76 | $36.97 | $35.75 | 1.97M |
| 2026-06-30 | $36.01 | +0.11% | $36.00 | $36.49 | $35.36 | 1.70M |
| 2026-06-29 | $35.97 | -0.47% | $36.56 | $37.69 | $35.89 | 2.22M |
| 2026-06-26 | $36.14 | +0.81% | $35.61 | $36.69 | $35.54 | 5.42M |
| 2026-06-25 | $35.85 | -6.05% | $37.95 | $38.00 | $35.79 | 2.25M |
| 2026-06-24 | $38.16 | +0.74% | $37.70 | $38.67 | $37.69 | 2.74M |
| 2026-06-23 | $37.88 | -1.69% | $38.28 | $38.39 | $37.15 | 2.13M |
| 2026-06-22 | $38.53 | +0.84% | $37.96 | $38.61 | $37.76 | 2.23M |
| 2026-06-18 | $38.21 | +0.21% | $37.97 | $38.30 | $37.35 | 5.24M |
| 2026-06-17 | $38.13 | -1.28% | $38.07 | $38.92 | $37.84 | 2.74M |
| 2026-06-16 | $38.63 | -0.81% | $38.85 | $39.15 | $37.72 | 2.00M |
| 2026-06-15 | $38.94 | -3.92% | $40.27 | $40.54 | $38.60 | 2.25M |
| 2026-06-12 | $40.53 | +1.10% | $40.06 | $40.54 | $39.57 | 1.35M |
| 2026-06-11 | $40.09 | +1.52% | $39.87 | $40.26 | $39.20 | 1.79M |
| 2026-06-10 | $39.49 | -2.85% | $40.82 | $40.98 | $39.39 | 1.29M |
| 2026-06-09 | $40.65 | -1.95% | $41.46 | $42.10 | $40.26 | 1.19M |
| 2026-06-08 | $41.46 | +3.16% | $40.69 | $42.02 | $39.95 | 1.47M |
| 2026-06-05 | $40.19 | -0.07% | $40.06 | $40.30 | $39.38 | 1.12M |
| 2026-06-04 | $40.22 | +0.02% | $40.23 | $40.72 | $39.80 | 1.23M |
| 2026-06-03 | $40.21 | -3.13% | $41.52 | $42.13 | $40.19 | 1.86M |
| 2026-06-02 | $41.51 | -2.58% | $42.42 | $42.61 | $41.40 | 1.83M |
| 2026-06-01 | $42.61 | -1.23% | $43.09 | $43.09 | $41.70 | 2.30M |
| 2026-05-29 | $43.14 | -0.44% | $42.80 | $43.16 | $42.46 | 1.88M |
| 2026-05-28 | $43.33 | -0.16% | $43.22 | $43.69 | $43.00 | 1.37M |
| 2026-05-27 | $43.40 | +1.64% | $42.63 | $43.82 | $42.60 | 1.29M |
| 2026-05-26 | $42.70 | +0.07% | $42.90 | $43.35 | $42.60 | 1.62M |