Valor Energy Stock Price History
NASDAQ: VAIConsumer DiscretionaryRental/Leasing CompaniesUSD
2.74+0.155 (+6.00%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
VAI price history at a glance
The price history for Valor Energy (VAI) on this page begins on March 19, 2018, when the stock closed at $598.00; it most recently closed at $2.74 on October 5, 2026. The highest price in this record is $891.00, reached on April 16, 2018; the latest close is 99.7% below that peak. Across the 7 complete calendar years in the table, VAI finished higher in 2 and lower in 5. Its best year was 2024 (+151.2%) and its worst was 2025 (-89.5%).
Over roughly 9 years the share price changed -99.5%, a -46.7% compound annual price return (excluding dividends). In the last 12 months alone, VAI has gained 24.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2018
- $891.00
- Date of high
- Apr 16, 2018
- Low since 2018
- $0.833
- Date of low
- Nov 10, 2025
- 52-week high
- $2.91
- 52-week low
- $0.833
- IPO year
- 2018
- Last close
- $2.74
VAI returns
1 week
+22.32%
1 month
+29.86%
3 months
+82.67%
6 months
+122.76%
Year to date
+156.07%
1 year
+24.55%
3 years
-30.98%
5 years
-95.96%
VAI price return, excluding dividends.
VAI annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 2.74 | +153.70% |
| 2025 | 1.08 | -89.51% |
| 2024 | 10.30 | +151.22% |
| 2023 | 4.10 | -54.65% |
| 2022 | 9.04 | -75.57% |
| 2021 | 37.00 | -65.42% |
| 2020 | 107.00 | +54.62% |
| 2019 | 69.20 | -81.74% |
| 2018* | 379.00 | -36.62% |
* Partial year: the record begins after the start of 2018; return measured from the first available close.
2026 return is year to date.
VAI daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 2.83 | 2.91 | 2.66 | 2.74 | +6.00% | |
| 2.49 | 2.61 | 2.49 | 2.59 | +2.17% | |
| 2.37 | 2.57 | 2.37 | 2.53 | +7.20% | |
| 2.25 | 2.38 | 2.25 | 2.36 | +7.27% | |
| 2.20 | 2.25 | 2.15 | 2.20 | -1.79% | |
| 2.08 | 2.30 | 2.08 | 2.24 | +8.74% | |
| 2.13 | 2.15 | 2.05 | 2.06 | -3.29% | |
| 2.15 | 2.27 | 2.13 | 2.13 | +1.91% | |
| 2.06 | 2.10 | 2.05 | 2.09 | +1.46% | |
| 2.11 | 2.18 | 2.05 | 2.06 | -7.21% | |
| 2.23 | 2.33 | 2.22 | 2.22 | -3.06% | |
| 2.19 | 2.30 | 2.13 | 2.29 | +6.51% | |
| 2.07 | 2.24 | 1.98 | 2.15 | +2.38% | |
| 2.01 | 2.10 | 2.01 | 2.10 | +0.96% | |
| 2.08 | 2.08 | 2.02 | 2.08 | -1.89% | |
| 2.09 | 2.15 | 2.03 | 2.12 | -0.93% | |
| 1.99 | 2.18 | 1.83 | 2.14 | +3.88% | |
| 1.98 | 2.12 | 1.97 | 2.06 | +4.04% | |
| 2.01 | 2.13 | 1.98 | 1.98 | -1.98% | |
| 2.11 | 2.29 | 2.00 | 2.02 | +1.00% | |
| 2.01 | 2.07 | 1.96 | 2.00 | -0.50% | |
| 2.08 | 2.08 | 1.96 | 2.01 | -4.74% | |
| 2.23 | 2.23 | 1.90 | 2.11 | -3.65% | |
| 2.22 | 2.40 | 2.12 | 2.19 | -2.67% | |
| 2.06 | 2.29 | 1.99 | 2.25 | +8.70% | |
| 2.01 | 2.14 | 1.87 | 2.07 | +2.48% | |
| 1.70 | 2.08 | 1.64 | 2.02 | +18.82% | |
| 1.58 | 1.74 | 1.56 | 1.70 | +1.19% | |
| 1.72 | 1.72 | 1.58 | 1.68 | -1.75% | |
| 1.86 | 1.86 | 1.60 | 1.71 | -7.57% | |
| 1.78 | 1.87 | 1.71 | 1.85 | +5.11% | |
| 1.65 | 1.96 | 1.55 | 1.76 | +13.55% | |
| 1.45 | 1.58 | 1.42 | 1.55 | +8.39% | |
| 1.44 | 1.52 | 1.33 | 1.43 | -2.05% | |
| 1.32 | 1.57 | 1.32 | 1.46 | +8.15% | |
| 1.41 | 1.42 | 1.33 | 1.35 | -4.93% | |
| 1.40 | 1.50 | 1.38 | 1.42 | -1.39% | |
| 1.46 | 1.63 | 1.34 | 1.44 | -4.00% | |
| 1.63 | 1.67 | 1.49 | 1.50 | -8.54% | |
| 1.59 | 1.68 | 1.55 | 1.64 | -1.80% | |
| 1.55 | 1.69 | 1.40 | 1.67 | +4.37% | |
| 1.58 | 1.74 | 1.45 | 1.60 | -13.04% | |
| 1.90 | 1.93 | 1.43 | 1.84 | +22.67% | |
| 1.51 | 1.55 | 1.40 | 1.50 | -3.23% | |
| 1.40 | 1.56 | 1.35 | 1.55 | +8.39% | |
| 1.45 | 1.59 | 1.43 | 1.43 | -1.38% | |
| 1.41 | 1.45 | 1.41 | 1.45 | +5.07% | |
| 1.33 | 1.44 | 1.33 | 1.38 | -4.83% | |
| 1.32 | 1.45 | 1.31 | 1.45 | +6.62% | |
| 1.38 | 1.41 | 1.36 | 1.36 | -4.90% | |
| 1.43 | 1.44 | 1.31 | 1.43 | +3.62% | |
| 1.43 | 1.46 | 1.32 | 1.38 | -6.12% | |
| 1.43 | 1.50 | 1.39 | 1.47 | +2.80% | |
| 1.35 | 1.49 | 1.35 | 1.43 | +7.52% | |
| 1.42 | 1.54 | 1.28 | 1.33 | -6.99% | |
| 1.38 | 1.44 | 1.21 | 1.43 | +0.70% | |
| 1.24 | 1.51 | 1.24 | 1.42 | +7.58% | |
| 1.29 | 1.38 | 1.20 | 1.32 | -2.22% | |
| 1.15 | 1.50 | 1.14 | 1.35 | +3.05% | |
| 1.22 | 1.31 | 1.21 | 1.31 | +4.80% | |
| 1.23 | 1.30 | 1.23 | 1.25 | -6.72% | |
| 1.42 | 1.42 | 1.34 | 1.34 | -2.90% | |
| 1.43 | 1.45 | 1.38 | 1.38 | -4.83% | |
| 1.46 | 1.46 | 1.32 | 1.45 | -3.33% | |
| 1.40 | 1.50 | 1.32 | 1.50 | +4.17% | |
| 1.43 | 1.47 | 1.31 | 1.44 | +0.70% | |
| 1.38 | 1.50 | 1.35 | 1.43 | +0.70% | |
| 1.45 | 1.48 | 1.35 | 1.42 | +5.97% | |
| 1.35 | 1.35 | 1.34 | 1.34 | -1.47% | |
| 1.46 | 1.46 | 1.31 | 1.36 | -2.86% | |
| 1.30 | 1.42 | 1.30 | 1.40 | +5.26% | |
| 1.25 | 1.33 | 1.22 | 1.33 | -2.56% | |
| 1.31 | 1.37 | 1.31 | 1.37 | -3.87% | |
| 1.45 | 1.54 | 1.42 | 1.42 | -2.74% | |
| 1.46 | 1.48 | 1.35 | 1.46 | -0.68% | |
| 1.30 | 1.51 | 1.26 | 1.47 | +12.21% | |
| 1.28 | 1.34 | 1.28 | 1.31 | -5.07% | |
| 1.12 | 1.39 | 1.12 | 1.38 | -0.72% | |
| 1.25 | 1.40 | 1.25 | 1.39 | +6.11% | |
| 1.25 | 1.35 | 1.23 | 1.31 | +1.55% | |
| 1.32 | 1.36 | 1.25 | 1.29 | -3.73% | |
| 1.40 | 1.50 | 1.31 | 1.34 | -1.47% | |
| 1.36 | 1.55 | 1.30 | 1.36 | 0.00% | |
| 1.39 | 1.39 | 1.30 | 1.36 | -5.56% | |
| 1.33 | 1.51 | 1.20 | 1.44 | +8.27% | |
| 1.23 | 1.33 | 1.08 | 1.33 | +8.31% | |
| 1.17 | 1.28 | 1.17 | 1.23 | +6.78% | |
| 1.17 | 1.17 | 1.15 | 1.15 | -3.36% | |
| 1.16 | 1.19 | 1.16 | 1.19 | +1.28% | |
| 1.18 | 1.18 | 1.17 | 1.18 | -5.24% | |
| 1.26 | 1.26 | 1.24 | 1.24 | -1.59% | |
| 1.15 | 1.26 | 1.15 | 1.26 | +7.69% | |
| 1.17 | 1.19 | 1.17 | 1.17 | 0.00% | |
| 1.17 | 1.19 | 1.17 | 1.17 | 0.00% | |
| 1.18 | 1.18 | 1.17 | 1.17 | 0.00% | |
| 1.17 | 1.18 | 1.17 | 1.17 | 0.00% | |
| 1.18 | 1.19 | 1.17 | 1.17 | -1.27% | |
| 1.19 | 1.19 | 1.19 | 1.19 | +1.28% | |
| 1.19 | 1.19 | 1.17 | 1.17 | -1.27% | |
| 1.18 | 1.19 | 1.18 | 1.19 | +0.42% | |
| 1.13 | 1.23 | 1.13 | 1.18 | -0.84% | |
| 1.12 | 1.19 | 1.12 | 1.19 | +5.31% | |
| 1.06 | 1.13 | 1.06 | 1.13 | +4.63% | |
| 1.09 | 1.12 | 0.85 | 1.08 | -3.57% | |
| 1.11 | 1.14 | 1.03 | 1.12 | -1.75% | |
| 1.16 | 1.18 | 1.13 | 1.14 | -3.39% | |
| 1.12 | 1.18 | 1.12 | 1.18 | -0.84% | |
| 1.18 | 1.22 | 1.18 | 1.19 | -1.65% | |
| 1.21 | 1.21 | 1.17 | 1.21 | +2.54% | |
| 1.17 | 1.20 | 1.16 | 1.18 | +0.85% | |
| 1.20 | 1.23 | 1.12 | 1.17 | -2.50% | |
| 1.28 | 1.28 | 1.15 | 1.20 | -0.83% | |
| 1.19 | 1.23 | 1.15 | 1.21 | +0.83% | |
| 1.23 | 1.23 | 1.19 | 1.20 | -4.38% | |
| 1.18 | 1.29 | 1.18 | 1.26 | -1.18% | |
| 1.39 | 1.39 | 1.16 | 1.27 | +1.60% | |
| 1.32 | 1.32 | 1.24 | 1.25 | -4.58% | |
| 1.30 | 1.32 | 1.29 | 1.31 | +7.38% | |
| 1.23 | 1.27 | 1.22 | 1.22 | -2.40% | |
| 1.30 | 1.37 | 1.23 | 1.25 | -4.58% | |
| 1.40 | 1.42 | 1.31 | 1.31 | -8.39% | |
| 1.37 | 1.45 | 1.25 | 1.43 | +5.93% | |
| 1.29 | 1.35 | 1.28 | 1.35 | +5.47% | |
| 1.27 | 1.29 | 1.25 | 1.28 | +1.59% | |
| 1.28 | 1.33 | 1.22 | 1.26 | +3.28% | |
| 1.20 | 1.23 | 1.18 | 1.22 | -0.81% | |
| 1.24 | 1.24 | 1.23 | 1.23 | -1.60% | |
| 1.27 | 1.27 | 1.19 | 1.25 | -1.57% | |
| 1.30 | 1.30 | 1.27 | 1.27 | -0.78% | |
| 1.25 | 1.28 | 1.22 | 1.28 | +2.40% | |
| 1.18 | 1.30 | 1.18 | 1.25 | +6.84% | |
| 1.15 | 1.20 | 1.15 | 1.17 | +2.63% | |
| 1.15 | 1.19 | 1.12 | 1.14 | -8.06% | |
| 1.35 | 1.35 | 1.15 | 1.24 | -8.15% | |
| 1.52 | 1.55 | 1.33 | 1.35 | -7.53% | |
| 1.59 | 1.59 | 1.46 | 1.46 | -11.52% | |
| 1.80 | 1.88 | 1.63 | 1.65 | -5.71% | |
| 1.47 | 2.15 | 1.47 | 1.75 | +18.24% | |
| 1.50 | 1.51 | 1.46 | 1.48 | -1.99% | |
| 1.50 | 1.57 | 1.50 | 1.51 | 0.00% | |
| 1.53 | 1.60 | 1.50 | 1.51 | -1.31% | |
| 1.59 | 1.64 | 1.41 | 1.53 | +7.75% | |
| 1.52 | 1.58 | 1.42 | 1.42 | -11.80% | |
| 1.61 | 1.69 | 1.61 | 1.61 | 0.00% | |
| 1.52 | 1.64 | 1.49 | 1.61 | +4.55% | |
| 1.42 | 1.63 | 1.41 | 1.54 | +14.07% | |
| 1.34 | 1.38 | 1.30 | 1.35 | +4.65% | |
| 1.32 | 1.44 | 1.29 | 1.29 | -0.77% | |
| 1.40 | 1.41 | 1.30 | 1.30 | -9.09% | |
| 1.45 | 1.54 | 1.41 | 1.43 | -0.69% | |
| 1.39 | 1.49 | 1.38 | 1.44 | +3.60% | |
| 1.38 | 1.39 | 1.30 | 1.39 | 0.00% | |
| 1.28 | 1.42 | 1.27 | 1.39 | +9.45% | |
| 1.29 | 1.30 | 1.27 | 1.27 | -1.55% | |
| 1.28 | 1.33 | 1.28 | 1.29 | -0.77% | |
| 1.30 | 1.30 | 1.30 | 1.30 | -1.52% | |
| 1.28 | 1.32 | 1.28 | 1.32 | +2.33% | |
| 1.28 | 1.36 | 1.28 | 1.29 | +0.78% | |
| 1.29 | 1.30 | 1.28 | 1.28 | -1.54% | |
| 1.29 | 1.31 | 1.29 | 1.30 | -1.52% | |
| 1.31 | 1.32 | 1.30 | 1.32 | 0.00% | |
| 1.31 | 1.33 | 1.30 | 1.32 | +1.54% | |
| 1.22 | 1.32 | 1.22 | 1.30 | +6.56% | |
| 1.28 | 1.28 | 1.22 | 1.22 | -1.61% | |
| 1.15 | 1.26 | 1.15 | 1.24 | +5.98% | |
| 1.15 | 1.19 | 1.14 | 1.17 | +1.74% | |
| 1.17 | 1.17 | 1.14 | 1.15 | 0.00% | |
| 1.15 | 1.18 | 1.15 | 1.15 | -0.86% | |
| 1.18 | 1.18 | 1.16 | 1.16 | 0.00% | |
| 1.15 | 1.16 | 1.15 | 1.16 | 0.00% | |
| 1.15 | 1.17 | 1.14 | 1.16 | -0.85% | |
| 1.18 | 1.19 | 1.14 | 1.17 | +0.86% | |
| 1.15 | 1.19 | 1.14 | 1.16 | -1.28% | |
| 1.15 | 1.18 | 1.15 | 1.18 | +1.29% | |
| 1.16 | 1.29 | 1.16 | 1.16 | -0.43% | |
| 1.15 | 1.19 | 1.15 | 1.17 | -0.85% | |
| 1.12 | 1.20 | 1.12 | 1.18 | -2.08% | |
| 1.19 | 1.22 | 1.16 | 1.20 | -1.64% | |
| 1.23 | 1.25 | 1.15 | 1.22 | -3.17% | |
| 1.27 | 1.27 | 1.21 | 1.26 | -3.82% | |
| 1.33 | 1.36 | 1.20 | 1.31 | -5.76% | |
| 1.33 | 1.39 | 1.22 | 1.39 | +7.75% | |
| 1.08 | 1.41 | 1.08 | 1.29 | +19.44% | |
| 1.06 | 1.14 | 1.03 | 1.08 | +5.88% | |
| 1.06 | 1.06 | 1.02 | 1.02 | 0.00% | |
| 1.05 | 1.06 | 1.02 | 1.02 | -1.92% | |
| 1.10 | 1.10 | 1.02 | 1.04 | -2.80% | |
| 1.10 | 1.14 | 1.07 | 1.07 | +0.94% | |
| 1.13 | 1.15 | 1.05 | 1.06 | -6.19% | |
| 1.09 | 1.15 | 1.09 | 1.13 | +1.80% | |
| 1.12 | 1.15 | 1.10 | 1.11 | -0.89% | |
| 1.03 | 1.15 | 1.03 | 1.12 | +5.66% | |
| 1.07 | 1.11 | 1.05 | 1.06 | -1.85% | |
| 1.10 | 1.12 | 1.07 | 1.08 | +0.93% | |
| 1.09 | 1.13 | 1.07 | 1.07 | -3.17% | |
| 1.05 | 1.15 | 1.05 | 1.11 | +5.24% | |
| 1.11 | 1.12 | 1.05 | 1.05 | -4.11% | |
| 1.11 | 1.16 | 1.09 | 1.10 | -3.95% | |
| 1.14 | 1.16 | 1.11 | 1.14 | +3.64% | |
| 1.04 | 1.27 | 1.01 | 1.10 | +2.23% | |
| 1.08 | 1.11 | 1.05 | 1.08 | -3.93% | |
| 1.07 | 1.12 | 1.07 | 1.12 | +0.45% | |
| 1.13 | 1.18 | 1.11 | 1.12 | -3.88% | |
| 1.20 | 1.20 | 1.15 | 1.16 | -4.13% | |
| 1.21 | 1.22 | 1.20 | 1.21 | -2.42% | |
| 1.28 | 1.34 | 1.21 | 1.24 | -8.35% | |
| 1.32 | 1.37 | 1.31 | 1.35 | +0.22% | |
| 1.33 | 1.38 | 1.28 | 1.35 | +5.47% | |
| 1.26 | 1.30 | 1.26 | 1.28 | +1.59% | |
| 1.10 | 1.29 | 1.10 | 1.26 | -8.70% | |
| 1.31 | 1.40 | 1.31 | 1.38 | +5.99% | |
| 1.34 | 1.39 | 1.30 | 1.30 | -2.11% | |
| 1.29 | 1.40 | 1.28 | 1.33 | -5.00% | |
| 1.37 | 1.40 | 1.32 | 1.40 | -0.71% | |
| 1.17 | 1.43 | 1.17 | 1.41 | +18.49% | |
| 1.29 | 1.32 | 1.19 | 1.19 | -7.75% | |
| 1.35 | 1.43 | 1.26 | 1.29 | -6.52% | |
| 1.19 | 1.41 | 1.18 | 1.38 | +18.97% | |
| 1.11 | 1.18 | 1.11 | 1.16 | +4.50% | |
| 1.06 | 1.13 | 1.06 | 1.11 | -1.77% | |
| 1.07 | 1.14 | 1.04 | 1.13 | +8.65% | |
| 1.07 | 1.18 | 1.02 | 1.04 | +0.97% | |
| 1.04 | 1.14 | 1.00 | 1.03 | -0.96% | |
| 1.10 | 1.10 | 1.04 | 1.04 | -7.14% | |
| 1.18 | 1.23 | 1.12 | 1.12 | -8.94% | |
| 0.95 | 1.24 | 0.833 | 1.23 | -1.60% | |
| 1.30 | 1.31 | 1.21 | 1.25 | -4.58% | |
| 1.27 | 1.33 | 1.24 | 1.31 | -2.24% | |
| 1.37 | 1.37 | 1.29 | 1.34 | +0.75% | |
| 1.41 | 1.44 | 1.33 | 1.33 | -7.64% | |
| 1.54 | 1.54 | 1.42 | 1.44 | -6.49% | |
| 1.53 | 1.57 | 1.52 | 1.54 | +0.65% | |
| 1.55 | 1.58 | 1.53 | 1.53 | -1.29% | |
| 1.59 | 1.62 | 1.54 | 1.55 | -2.52% | |
| 1.59 | 1.65 | 1.57 | 1.59 | +1.27% | |
| 1.55 | 1.59 | 1.53 | 1.57 | 0.00% | |
| 1.76 | 1.79 | 1.56 | 1.57 | -10.29% | |
| 1.78 | 1.85 | 1.75 | 1.75 | -1.69% | |
| 1.76 | 1.80 | 1.72 | 1.78 | +4.71% | |
| 1.68 | 1.73 | 1.63 | 1.70 | +2.41% | |
| 1.70 | 1.71 | 1.66 | 1.66 | -2.35% | |
| 1.75 | 1.75 | 1.69 | 1.70 | -2.86% | |
| 1.86 | 1.88 | 1.68 | 1.75 | -5.91% | |
| 1.96 | 1.99 | 1.86 | 1.86 | -5.10% | |
| 1.96 | 2.02 | 1.96 | 1.96 | 0.00% | |
| 1.95 | 2.00 | 1.95 | 1.96 | +0.51% | |
| 2.11 | 2.17 | 1.92 | 1.95 | -6.25% | |
| 2.13 | 2.13 | 2.05 | 2.08 | -0.95% | |
| 2.10 | 2.14 | 2.01 | 2.10 | +0.96% | |
| 2.15 | 2.16 | 2.04 | 2.08 | +2.46% | |
| 2.22 | 2.22 | 2.02 | 2.03 | -7.73% | |
| 2.27 | 2.27 | 2.11 | 2.20 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the VAI chart for longer ranges.