Nasdaq · VAI · stock
Valor Energy Inc (VAI) stock price history
Every Nasdaq trading session of Valor Energy Inc from Mar 19, 2018 to Nov 12, 2026: 2,178 daily bars, adjusted for splits and dividends, with minute bars from Aug 27, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
VAI adjusted close, 2018 to 2026
- $806.00
- All time high, 2018
- $3.02
- 52 week high, $0.8330 low
- 2,178
- Daily sessions since 2018
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.
VAI key facts
- Valor Energy Inc (VAI) closed at $2.22 on Nov 12, 2026 on Nasdaq.
- VAI's all time high close is $806.00, set on May 9, 2018; its all time low close is $1.02 on Jan 14, 2026.
- VAI's 52 week range is $0.8330 to $3.02.
- VAI returned +69.5% over the year to Nov 12, 2026 and -96.8% over five years.
- Since Mar 19, 2018 VAI returned -100%, -47.6% a year compounded.
- VAI's deepest drawdown was -99.9% from May 9, 2018 to Jan 14, 2026.
- DataCedar holds 2,178 daily sessions of VAI history from Mar 19, 2018 and minute bars from Aug 27, 2026, adjusted for splits and dividends, served by the API under a key.
VAI price chart, 2018 to 2026
VAI returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -20.9% |
| 3 months | +38.7% |
| 6 months | +98.2% |
| Year to date | +100.9% |
| 1 year | +69.5% |
| 3 years | -3.9% |
| 5 years | -96.8% |
| 10 years | n/a |
| Since Mar 19, 2018 | -99.6% |
| Compound annual growth, 8.7 years | -47.6% |
VAI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $806.00 on May 9, 2018
- All time low close
- $1.02 on Jan 14, 2026
- 52 week high
- $3.02 on Nov 9, 2026
- 52 week low
- $0.8330 on Nov 14, 2025
- Deepest drawdown
- -99.9% from May 9, 2018 to Jan 14, 2026, not yet recovered
- Best single session
- +154.8% on Nov 15, 2019
- Worst single session
- -62.9% on Jun 13, 2025
- Volatility, 1 year annualised
- 95.5%
- Sessions closing higher, 1 year
- 43%
- Best calendar year
- 2024, +161%
- Worst calendar year
- 2025, -90%
VAI price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2018 starts on Mar 19, 2018; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $1.10 | $3.02 | $0.8500 | $2.22 | +107.5% | 56.4M | 219 |
| 2025 | $11.50 | $17.00 | $0.8330 | $1.07 | -90.0% | 264.1M | 250 |
| 2024 | $4.10 | $14.50 | $3.80 | $10.70 | +161.0% | 1M | 252 |
| 2023 | $8.80 | $11.20 | $2.00 | $4.10 | -54.6% | 1.5M | 250 |
| 2022 | $36.80 | $41.00 | $7.00 | $9.04 | -75.6% | 4.5M | 251 |
| 2021 | $107.00 | $232.00 | $33.40 | $37.00 | -65.4% | 4.7M | 252 |
| 2020 | $70.00 | $235.00 | $26.00 | $107.00 | +59.7% | 7.6M | 253 |
| 2019 | $376.00 | $738.00 | $26.00 | $67.00 | -82.4% | 985.9K | 252 |
| 2018 | $565.00 | $891.00 | $370.00 | $381.00 | n/a | 73K | 199 |
VAI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $2.22 | +4.2% |
| October 2026 | $2.13 | 0.0% |
| September 2026 | $2.13 | +26.8% |
| August 2026 | $1.68 | +23.5% |
| July 2026 | $1.36 | +2.3% |
| June 2026 | $1.33 | +13.7% |
| May 2026 | $1.17 | -3.3% |
| April 2026 | $1.21 | -2.4% |
| March 2026 | $1.24 | -4.6% |
| February 2026 | $1.30 | +12.1% |
| January 2026 | $1.16 | +8.4% |
| December 2025 | $1.07 | -17.1% |
About the VAI data
Daily bars. 2,178 sessions from Mar 19, 2018 to Nov 12, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Aug 27, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 19, 2018, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nasdaq%3AVAI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
VAI share price history
