ValiRx Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	0.33	0.35	0.30	0.33	0.33	3.17%	1,168,922
Mar 3, 2026	0.34	0.35	0.30	0.32	0.32	-5.97%	4,011,535
Mar 2, 2026	0.34	0.35	0.32	0.34	0.34	1.52%	4,090,767
Feb 27, 2026	0.33	0.34	0.32	0.33	0.33	-	2,189,300
Feb 26, 2026	0.33	0.34	0.32	0.33	0.33	-	843,666
Feb 25, 2026	0.33	0.34	0.33	0.33	0.33	-	6,083,325
Feb 24, 2026	0.31	0.34	0.31	0.33	0.33	6.45%	19,390,190
Feb 23, 2026	0.31	0.32	0.30	0.31	0.31	-	5,693,124
Feb 20, 2026	0.32	0.32	0.30	0.31	0.31	-3.13%	3,871,610
Feb 19, 2026	0.32	0.34	0.30	0.32	0.32	-	681,723
Feb 18, 2026	0.31	0.33	0.31	0.32	0.32	4.92%	4,464,515
Feb 17, 2026	0.32	0.32	0.29	0.31	0.31	-3.17%	4,012,122
Feb 16, 2026	0.32	0.33	0.30	0.32	0.32	-4.55%	898,064
Feb 13, 2026	0.34	0.35	0.31	0.33	0.33	-1.49%	11,417,810
Feb 12, 2026	0.34	0.35	0.32	0.34	0.34	-	1,274,356
Feb 11, 2026	0.33	0.34	0.30	0.34	0.34	1.52%	9,890,049
Feb 10, 2026	0.33	0.35	0.32	0.33	0.33	-4.35%	2,354,287
Feb 9, 2026	0.35	0.33	0.33	0.35	0.35	-	1,217,940
Feb 6, 2026	0.35	0.36	0.33	0.35	0.35	-	478,622
Feb 5, 2026	0.36	0.36	0.33	0.35	0.35	-1.43%	1,176,301
Feb 4, 2026	0.35	0.37	0.33	0.35	0.35	-	869,221
Feb 3, 2026	0.35	0.37	0.34	0.35	0.35	-	395,971
Feb 2, 2026	0.35	0.37	0.33	0.35	0.35	-	196,618
Jan 30, 2026	0.35	0.37	0.33	0.35	0.35	-	2,196,502
Jan 29, 2026	0.33	0.37	0.33	0.35	0.35	-	2,716,929
Jan 28, 2026	0.33	0.37	0.33	0.35	0.35	-	746,973
Jan 27, 2026	0.39	0.38	0.35	0.35	0.35	-9.09%	9,067,661
Jan 26, 2026	0.39	0.40	0.37	0.39	0.39	-	4,096,550
Jan 23, 2026	0.38	0.40	0.36	0.39	0.39	2.67%	5,070,505
Jan 22, 2026	0.39	0.40	0.35	0.38	0.38	-2.60%	3,086,489
Jan 21, 2026	0.39	0.40	0.37	0.39	0.39	-	1,499,942
Jan 20, 2026	0.39	0.40	0.37	0.39	0.39	-	4,664,165
Jan 19, 2026	0.39	0.40	0.37	0.39	0.39	-	1,457,940
Jan 16, 2026	0.36	0.40	0.36	0.39	0.39	6.94%	6,239,694
Jan 15, 2026	0.38	0.39	0.36	0.36	0.36	-5.26%	6,144,861
Jan 14, 2026	0.34	0.38	0.38	0.38	0.38	10.14%	21,270,172
Jan 13, 2026	0.37	0.38	0.34	0.35	0.35	-5.48%	12,273,420
Jan 12, 2026	0.39	0.45	0.35	0.37	0.37	-6.41%	9,669,231
Jan 9, 2026	0.42	0.43	0.38	0.39	0.39	-4.88%	12,740,030
Jan 8, 2026	0.42	0.44	0.40	0.41	0.41	-1.20%	25,182,610
Jan 7, 2026	0.42	0.48	0.41	0.42	0.42	-1.19%	47,632,670
Jan 6, 2026	0.40	0.47	0.39	0.42	0.42	5.00%	30,951,460
Jan 5, 2026	0.37	0.43	0.35	0.40	0.40	9.59%	22,231,300
Jan 2, 2026	0.33	0.38	0.32	0.37	0.37	8.96%	20,460,457
Dec 31, 2025	0.34	0.34	0.32	0.34	0.34	-	2,019,412
Dec 30, 2025	0.34	0.35	0.32	0.34	0.34	-	6,881,739
Dec 29, 2025	0.35	0.35	0.32	0.34	0.34	-4.29%	15,450,930
Dec 24, 2025	0.36	0.36	0.34	0.35	0.35	-	2,735,406
Dec 23, 2025	0.38	0.38	0.34	0.35	0.35	-7.89%	20,341,170
Dec 22, 2025	0.40	0.41	0.36	0.38	0.38	-3.80%	7,237,782