VSTM Stock Prices

Data as of Oct 28, 2026

Last

9.84

Change

-0.26

Open

10.10

Previous

10.10

High

10.25

Low

9.78

Bid

-

Ask

-

Volume

2,803,493

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.889

Hist Vol

0.756

Opt Volume

175

Open Int

18,979

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	10.10	10.25	9.78	9.84	-0.26	2,803,493	175	0.889	0.756
Oct 27, 2026	9.95	10.15	9.76	10.10	+0.10	4,701,203	325	0.778	0.756
Oct 26, 2026	10.00	10.16	9.34	10.00	-0.04	4,276,271	575	0.874	0.761
Oct 23, 2026	10.09	10.22	9.71	10.04	-0.02	3,761,591	402	0.767	0.761
Oct 22, 2026	9.20	10.11	9.14	10.06	+0.85	5,921,202	789	0.885	0.761
Oct 21, 2026	9.41	9.67	9.12	9.21	-0.13	3,058,019	627	0.777	0.756
Oct 20, 2026	8.62	9.47	8.57	9.34	+0.72	3,675,587	1,484	0.847	0.756
Oct 19, 2026	8.58	9.17	8.51	8.62	-0.03	3,388,837	596	0.884	0.765
Oct 16, 2026	9.24	9.37	8.53	8.65	-0.58	6,086,047	1,814	0.943	0.766
Oct 15, 2026	8.04	9.73	7.77	9.23	+1.52	16,683,486	3,253	0.965	0.763
Oct 14, 2026	8.00	8.96	6.70	7.71	+0.26	33,685,673	8,589	1.045	0.744
Oct 13, 2026	8.15	8.20	7.45	7.45	-0.80	3,387,918	3,401	1.816	0.743
Oct 12, 2026	8.42	8.60	8.08	8.25	-0.13	3,629,409	1,348	4.290	0.741
Oct 9, 2026	8.12	8.58	7.98	8.38	+0.27	2,968,765	561	3.257	0.745
Oct 8, 2026	8.20	8.28	7.72	8.11	-0.16	3,051,361	805	3.008	0.745
Oct 7, 2026	7.77	8.36	7.65	8.27	+0.52	3,784,679	1,751	2.721	0.744
Oct 6, 2026	8.08	8.18	7.70	7.75	-0.25	2,506,931	1,523	2.525	0.743
Oct 5, 2026	7.74	8.10	7.52	8.00	+0.30	2,216,363	464	2.271	0.742
Oct 2, 2026	7.95	8.02	7.52	7.70	+0.00	4,051,672	761	2.239	0.742
Oct 1, 2026	8.00	8.18	7.74	7.90	-0.15	1,761,585	402	2.234	0.741
Sep 30, 2026	7.98	8.40	7.92	8.05	+0.13	1,486,311	807	2.205	0.741
Sep 29, 2026	7.78	8.12	7.56	7.92	+0.15	2,676,862	313	2.164	0.741
Sep 28, 2026	7.59	7.78	7.39	7.77	+0.03	1,260,358	260	2.419	0.741
Sep 25, 2026	7.86	7.89	7.67	7.74	-0.06	1,059,605	332	1.769	0.742
Sep 24, 2026	8.10	8.20	7.71	7.80	-0.38	1,840,178	168	1.810	0.742
Sep 23, 2026	8.37	8.40	7.85	8.18	-0.19	1,859,798	185	1.753	0.743
Sep 22, 2026	8.04	8.65	8.00	8.37	+0.38	3,053,645	708	1.670	0.743
Sep 21, 2026	7.54	8.04	7.50	7.99	+0.55	2,796,785	355	1.783	0.741
Sep 18, 2026	7.58	7.84	7.40	7.44	-0.11	4,492,674	146	1.756	0.740
Sep 17, 2026	7.58	7.91	7.54	7.55	+0.23	1,733,762	133	1.612	0.740
Sep 16, 2026	7.35	7.41	7.20	7.32	-0.02	1,448,746	120	1.679	0.740
Sep 15, 2026	7.48	7.52	7.25	7.34	-0.17	2,681,324	56	1.346	0.743
Sep 14, 2026	7.36	7.62	7.25	7.51	+0.15	1,512,727	28	1.082	0.743
Sep 11, 2026	7.70	7.79	7.32	7.36	-0.26	1,306,739	419	1.307	0.744
Sep 10, 2026	7.91	7.91	7.45	7.62	-0.32	2,666,145	75	0.946	0.745
Sep 9, 2026	8.01	8.38	7.80	7.94	-0.14	2,398,904	114	1.024	0.744
Sep 8, 2026	8.20	8.54	7.89	8.08	+0.00	4,258,388	936	0.947	0.744
Sep 4, 2026	7.91	8.21	7.72	8.20	+0.22	2,300,723	289	0.489	0.745
Sep 3, 2026	8.03	8.14	7.91	7.98	-0.04	2,626,559	167	0.770	0.752
Sep 2, 2026	7.70	8.10	7.68	8.02	+0.41	5,255,169	670	0.766	0.753
Sep 1, 2026	7.19	7.64	7.13	7.61	+0.39	1,990,742	169	0.851	0.751
Aug 31, 2026	7.20	7.32	7.00	7.22	+0.00	1,324,138	116	0.700	0.750
Aug 28, 2026	7.32	7.38	7.18	7.22	-0.16	1,083,091	24	1.329	0.750
Aug 27, 2026	7.38	7.57	7.31	7.38	-0.01	1,299,926	200	0.634	0.750
Aug 26, 2026	7.08	7.45	6.91	7.39	+0.31	1,681,370	123	0.978	0.751
Aug 25, 2026	6.93	7.20	6.90	7.08	+0.22	1,189,161	6,870	1.469	0.750
Aug 24, 2026	6.90	6.96	6.62	6.86	-0.03	1,166,441	1,032	0.986	0.750
Aug 21, 2026	6.88	7.02	6.78	6.89	+0.07	994,940	289	1.147	0.751
Aug 20, 2026	7.25	7.43	6.63	6.82	-0.47	2,292,660	275	1.058	0.752
Aug 19, 2026	7.65	7.86	7.20	7.30	-0.13	2,348,527	196	1.077	0.752
Aug 18, 2026	7.18	7.68	7.18	7.43	+0.25	2,921,319	1,417	0.836	0.752
Aug 17, 2026	6.52	7.20	6.45	7.18	+0.60	2,274,478	1,053	0.855	0.752
Aug 14, 2026	6.66	6.66	6.44	6.58	-0.09	1,279,076	426	1.083	0.750
Aug 13, 2026	7.06	7.06	6.64	6.67	-0.28	1,855,829	328	0.704	0.750
Aug 12, 2026	7.01	7.10	6.89	6.95	-0.10	1,263,171	97	0.863	0.750
Aug 11, 2026	6.71	7.18	6.62	7.05	+0.26	2,081,973	529	0.853	0.752
Aug 10, 2026	6.67	6.84	6.34	6.79	+0.05	2,292,089	646	1.038	0.763
Aug 7, 2026	6.65	7.10	6.02	6.74	+0.83	4,299,647	659	0.713	0.785
Aug 6, 2026	5.91	6.00	5.73	5.91	+0.04	1,966,200	347	1.457	0.774
Aug 5, 2026	5.88	5.97	5.78	5.87	+0.06	1,554,051	86	1.529	0.775
Aug 4, 2026	5.64	5.89	5.64	5.81	+0.12	1,789,031	51	1.302	0.775
Aug 3, 2026	5.81	5.85	5.58	5.69	-0.11	1,287,336	102	1.246	0.775
Jul 31, 2026	6.04	6.09	5.54	5.80	-0.30	1,856,601	1,445	1.115	0.775
Jul 30, 2026	5.92	6.17	5.71	6.10	+0.09	1,450,197	414	1.132	0.773
Jul 29, 2026	6.24	6.31	5.82	6.01	-0.22	2,249,209	64	0.987	0.773
Jul 28, 2026	6.06	6.25	5.94	6.23	+0.15	1,273,593	620	0.990	0.774

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.