Other US listings · VYND · stock
Vynleads, Inc. (VYND) stock price history
Every Other US listings trading session of Vynleads, Inc. from Feb 24, 2020 to Jul 17, 2026: 1,608 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
VYND adjusted close, 2020 to 2026
- $1.16
- All time high, 2024
- $0.5000
- 52 week high, $0.2520 low
- 1,608
- Daily sessions since 2020
Last updated Jul 17, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
VYND key facts
- Vynleads, Inc. (VYND) closed at $0.4098 on Jul 17, 2026 on Other US listings.
- VYND's all time high close is $1.16, set on May 20, 2024; its all time low close is $0.0437 on Oct 20, 2023.
- VYND's 52 week range is $0.2520 to $0.5000.
- VYND returned -18.0% over the year to Jul 17, 2026 and -32.3% over five years.
- Since Feb 24, 2020 VYND returned -20%, -3.4% a year compounded.
- VYND's deepest drawdown was -95.6% from Apr 13, 2021 to Oct 20, 2023.
- DataCedar holds 1,608 daily sessions of VYND history from Feb 24, 2020, adjusted for splits and dividends, served by the API under a key.
VYND price chart, 2020 to 2026
VYND returns
Price return from the last close on or before the window start to Jul 17, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -17.7% |
| 3 months | -4.7% |
| 6 months | +29.7% |
| Year to date | +29.7% |
| 1 year | -18.0% |
| 3 years | -25.5% |
| 5 years | -32.3% |
| 10 years | n/a |
| Since Feb 24, 2020 | -19.6% |
| Compound annual growth, 6.4 years | -3.4% |
VYND records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $1.16 on May 20, 2024
- All time low close
- $0.0437 on Oct 20, 2023
- 52 week high
- $0.5000 on Feb 11, 2026
- 52 week low
- $0.2520 on Oct 17, 2025
- Deepest drawdown
- -95.6% from Apr 13, 2021 to Oct 20, 2023, recovered May 17, 2024
- Best single session
- +735.6% on May 9, 2024
- Worst single session
- -92.1% on Oct 20, 2023
- Volatility, 1 year annualised
- 91.1%
- Sessions closing higher, 1 year
- 2%
- Best calendar year
- 2024, +415%
- Worst calendar year
- 2023, -84%
VYND 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. 2020 starts on Feb 24, 2020; 2026 runs to Jul 17, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $0.3161 | $0.5000 | $0.3161 | $0.4098 | +29.7% | 19.6K | 135 |
| 2025 | $0.2250 | $1.25 | $0.2250 | $0.3161 | +40.5% | 31.5K | 250 |
| 2024 | $0.0437 | $1.30 | $0.0437 | $0.2250 | +415.1% | 23.7K | 252 |
| 2023 | $0.2750 | $0.6600 | $0.0437 | $0.0437 | -84.1% | 8.2K | 250 |
| 2022 | $0.3000 | $0.3000 | $0.2750 | $0.2750 | -8.3% | 800 | 251 |
| 2021 | $0.6000 | $1.00 | $0.1000 | $0.3000 | -50.0% | 34.5K | 252 |
| 2020 | $0.5100 | $0.7500 | $0.4000 | $0.6000 | n/a | 27.5K | 218 |
VYND monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| July 2026 | $0.4098 | 0.0% |
| June 2026 | $0.4098 | -4.7% |
| May 2026 | $0.4300 | 0.0% |
| April 2026 | $0.4300 | 0.0% |
| March 2026 | $0.4300 | 0.0% |
| February 2026 | $0.4300 | +36.0% |
| January 2026 | $0.3161 | 0.0% |
| December 2025 | $0.3161 | 0.0% |
| November 2025 | $0.3161 | +25.4% |
| October 2025 | $0.2520 | -49.6% |
| September 2025 | $0.4999 | 0.0% |
| August 2025 | $0.4999 | 0.0% |
About the VYND data
Daily bars. 1,608 sessions from Feb 24, 2020 to Jul 17, 2026, one row per Other US listings 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. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
Time and currency. Session dates are Other US listings 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 Feb 24, 2020, 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/VYND/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
VYND share price history
