Nasdaq · VNME · stock
Vendome Acquisition Corp I (VNME) stock price history
Every Nasdaq trading session of Vendome Acquisition Corp I from Aug 22, 2025 to Sep 29, 2026: 277 daily bars, adjusted for splits and dividends, with minute bars from Jul 14, 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.
VNME adjusted close, 2025 to 2026
- $10.31
- All time high, 2026
- $10.31
- 52 week high, $9.90 low
- 277
- Daily sessions since 2025
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
VNME key facts
- Vendome Acquisition Corp I (VNME) closed at $10.30 on Sep 29, 2026 on Nasdaq.
- VNME's all time high close is $10.31, set on Sep 28, 2026; its all time low close is $9.90 on Sep 2, 2025.
- VNME's 52 week range is $9.90 to $10.31.
- VNME returned +3.7% over the year to Sep 29, 2026.
- Since Aug 22, 2025 VNME returned +4%, +3.4% a year compounded.
- VNME's deepest drawdown was -0.7% from Oct 17, 2025 to Oct 23, 2025.
- DataCedar holds 277 daily sessions of VNME history from Aug 22, 2025 and minute bars from Jul 14, 2026, adjusted for splits and dividends, served by the API under a key.
VNME price chart, 2025 to 2026
VNME returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.3% |
| 3 months | +1.2% |
| 6 months | +2.2% |
| Year to date | +2.7% |
| 1 year | +3.7% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Aug 22, 2025 | +3.7% |
| Compound annual growth, 1.1 years | +3.4% |
VNME records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $10.31 on Sep 28, 2026
- All time low close
- $9.90 on Sep 2, 2025
- 52 week high
- $10.31 on Sep 28, 2026
- 52 week low
- $9.90 on Oct 7, 2025
- Deepest drawdown
- -0.7% from Oct 17, 2025 to Oct 23, 2025, recovered Oct 30, 2025
- Best single session
- +0.7% on Apr 15, 2026
- Worst single session
- -0.6% on Jul 8, 2026
- Volatility, 1 year annualised
- 2.5%
- Sessions closing higher, 1 year
- 23%
VNME 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. 2025 starts on Aug 22, 2025; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $10.03 | $10.31 | $10.02 | $10.30 | +2.7% | 3.1M | 186 |
| 2025 | $9.95 | $10.08 | $9.89 | $10.03 | n/a | 4M | 91 |
VNME monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $10.30 | +0.3% |
| August 2026 | $10.27 | +0.2% |
| July 2026 | $10.25 | +0.6% |
| June 2026 | $10.19 | -0.1% |
| May 2026 | $10.20 | +0.5% |
| April 2026 | $10.15 | +0.7% |
| March 2026 | $10.08 | 0.0% |
| February 2026 | $10.08 | -0.2% |
| January 2026 | $10.10 | +0.7% |
| December 2025 | $10.03 | -0.2% |
| November 2025 | $10.05 | +0.3% |
| October 2025 | $10.02 | +0.9% |
About the VNME data
Daily bars. 277 sessions from Aug 22, 2025 to Sep 29, 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 Jul 14, 2026 forward, most recent session Sep 28, 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 Aug 22, 2025, 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/VNME/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
VNME share price history
