Virginia National Bankshares Corporation - Common Stock (NQ:VABK)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 05, 2025	40.70	40.70	40.70	40.70	2,149	-0.11(-0.27%)
Dec 04, 2025	40.80	41.39	40.54	40.81	4,439	-0.78(-1.88%)
Dec 03, 2025	41.19	41.59	41.05	41.59	5,731	+1.01(+2.49%)
Dec 02, 2025	39.85	40.58	39.07	40.58	12,137	+1.28(+3.26%)
Dec 01, 2025	40.60	40.60	39.10	39.30	35,434	-1.30(-3.20%)
Nov 28, 2025	40.88	41.37	40.22	40.60	5,760	+0.08(+0.20%)
Nov 26, 2025	40.60	40.99	40.47	40.52	6,709	+0.24(+0.60%)
Nov 25, 2025	39.99	40.52	39.74	40.28	5,331	+1.54(+3.98%)
Nov 24, 2025	39.00	39.34	38.71	38.74	4,612	-0.40(-1.02%)
Nov 21, 2025	38.11	39.38	38.11	39.14	18,687	+0.87(+2.27%)
Nov 20, 2025	39.00	39.00	38.16	38.27	11,380	-0.59(-1.52%)
Nov 19, 2025	38.83	39.19	38.50	38.86	7,276	+0.05(+0.13%)
Nov 18, 2025	39.25	39.25	38.34	38.81	4,007	-0.52(-1.32%)
Nov 17, 2025	40.00	40.00	38.70	39.33	15,773	-0.69(-1.72%)
Nov 14, 2025	40.08	40.08	39.51	40.02	14,621	+0.03(+0.08%)
Nov 13, 2025	40.27	40.82	39.93	39.99	13,936	+0.13(+0.32%)
Nov 12, 2025	40.02	40.50	39.86	39.86	9,345	-0.87(-2.14%)
Nov 11, 2025	39.91	40.73	39.78	40.73	9,240	+1.29(+3.28%)
Nov 10, 2025	38.44	39.84	38.44	39.44	11,449	+0.79(+2.04%)
Nov 07, 2025	39.01	39.36	38.43	38.65	4,588	+0.04(+0.10%)
Nov 06, 2025	39.09	39.09	38.31	38.61	4,570	-1.06(-2.67%)
Nov 05, 2025	39.25	39.67	39.25	39.67	6,877	+0.58(+1.50%)
Nov 04, 2025	38.75	39.63	38.75	39.09	6,095	-0.03(-0.08%)
Nov 03, 2025	39.12	39.12	39.12	39.12	6,977	-0.31(-0.78%)
Oct 31, 2025	39.28	39.98	38.54	39.43	10,870	-0.52(-1.29%)
Oct 30, 2025	39.29	40.48	39.29	39.94	10,357	+0.89(+2.28%)
Oct 29, 2025	39.95	41.30	39.05	39.05	17,594	-0.91(-2.28%)
Oct 28, 2025	39.43	40.48	38.99	39.96	18,620	+0.71(+1.82%)
Oct 27, 2025	39.58	40.83	39.25	39.25	13,212	-0.63(-1.59%)
Oct 24, 2025	39.86	40.00	39.34	39.88	10,596	+0.81(+2.08%)
Oct 23, 2025	39.04	39.26	38.71	39.07	19,282	-0.28(-0.71%)
Oct 22, 2025	39.11	39.44	38.75	39.35	12,419	+0.22(+0.56%)
Oct 21, 2025	39.34	39.43	38.11	39.13	15,248	-0.21(-0.53%)
Oct 20, 2025	39.34	40.18	38.66	39.34	6,182	+0.88(+2.29%)
Oct 17, 2025	37.66	38.97	37.66	38.45	7,070	+0.73(+1.93%)
Oct 16, 2025	38.49	38.49	37.46	37.73	8,880	-2.10(-5.26%)
Oct 15, 2025	39.84	41.82	39.59	39.82	11,408	+0.03(+0.07%)
Oct 14, 2025	38.98	40.41	38.79	39.79	9,249	+1.14(+2.95%)
Oct 13, 2025	38.05	38.65	38.01	38.65	8,690	+1.20(+3.20%)
Oct 10, 2025	37.85	37.92	37.45	37.45	7,564	-1.17(-3.03%)
Oct 09, 2025	37.70	38.62	37.70	38.62	8,263	+0.27(+0.70%)
Oct 08, 2025	38.16	38.88	38.16	38.35	5,960	+0.64(+1.71%)
Oct 07, 2025	38.18	38.18	37.71	37.71	4,775	-0.56(-1.48%)
Oct 06, 2025	38.16	38.65	37.79	38.28	22,880	+0.56(+1.50%)
Oct 03, 2025	37.60	38.24	37.54	37.71	12,839	+0.30(+0.79%)
Oct 02, 2025	37.58	37.78	36.98	37.41	9,390	-0.35(-0.92%)