Vitrafy Life Sciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	2.75	2.90	2.73	2.89	2.89	3.58%	38,455
Jun 2, 2026	2.70	2.87	2.67	2.79	2.79	4.89%	58,293
Jun 1, 2026	2.61	2.69	2.61	2.66	2.66	2.70%	62,337
May 29, 2026	2.55	2.60	2.54	2.59	2.59	1.57%	36,251
May 28, 2026	2.67	2.67	2.55	2.55	2.55	-1.92%	43,113
May 27, 2026	2.67	2.69	2.55	2.60	2.60	-2.62%	31,431
May 26, 2026	2.63	2.67	2.63	2.67	2.67	3.89%	40,105
May 25, 2026	2.65	2.67	2.55	2.57	2.57	-3.02%	56,892
May 22, 2026	2.50	2.65	2.50	2.65	2.65	13.25%	59,539
May 21, 2026	2.45	2.45	2.34	2.34	2.34	-6.02%	9,568
May 20, 2026	2.49	2.49	2.49	2.49	2.49	-	15,719
May 19, 2026	2.49	2.49	2.33	2.49	2.49	1.63%	6,322
May 18, 2026	2.60	2.60	2.45	2.45	2.45	-5.77%	6,070
May 15, 2026	2.60	2.60	2.57	2.60	2.60	-	9,150
May 14, 2026	2.42	2.60	2.42	2.60	2.60	6.12%	19,696
May 13, 2026	2.40	2.51	2.34	2.45	2.45	-2.00%	24,434
May 12, 2026	2.50	2.55	2.46	2.50	2.50	-1.96%	15,351
May 11, 2026	2.50	2.65	2.50	2.55	2.55	2.00%	71,205
May 8, 2026	2.56	2.56	2.44	2.50	2.50	-3.85%	40,781
May 7, 2026	2.65	2.75	2.50	2.60	2.60	-1.89%	98,422
May 6, 2026	2.32	2.65	2.32	2.65	2.65	15.22%	104,033
May 5, 2026	2.32	2.35	2.28	2.30	2.30	0.88%	125,007
May 4, 2026	2.20	2.28	2.20	2.28	2.28	3.64%	108,135
May 1, 2026	2.20	2.20	2.20	2.20	2.20	-	7,420
Apr 30, 2026	2.10	2.21	2.08	2.20	2.20	5.77%	139,833
Apr 29, 2026	2.15	2.15	2.08	2.08	2.08	-3.26%	79,240
Apr 28, 2026	2.05	2.22	2.05	2.15	2.15	8.04%	235,645
Apr 27, 2026	1.94	2.00	1.93	1.99	1.99	3.65%	82,196
Apr 24, 2026	1.90	1.92	1.90	1.92	1.92	1.32%	20,350
Apr 23, 2026	1.89	1.90	1.89	1.90	1.90	-	47,193
Apr 22, 2026	1.90	1.90	1.90	1.90	1.90	0.66%	27,110
Apr 21, 2026	1.88	1.88	1.88	1.88	1.88	0.67%	21,886
Apr 20, 2026	1.86	1.87	1.85	1.87	1.87	0.54%	20,415
Apr 17, 2026	1.86	1.86	1.85	1.86	1.86	0.54%	19,182
Apr 16, 2026	1.85	1.85	1.80	1.85	1.85	-	12,624
Apr 15, 2026	1.83	1.85	1.83	1.85	1.85	5.11%	24,910
Apr 14, 2026	1.82	1.82	1.76	1.76	1.76	-3.30%	18,461
Apr 13, 2026	1.83	1.83	1.82	1.82	1.82	-0.27%	12,546
Apr 10, 2026	1.84	1.84	1.80	1.83	1.83	1.11%	27,347
Apr 9, 2026	1.81	1.81	1.81	1.81	1.81	-0.28%	9,530
Apr 8, 2026	1.79	1.83	1.77	1.81	1.81	4.62%	50,610
Apr 7, 2026	1.73	1.73	1.73	1.73	1.73	-	20,000
Apr 1, 2026	1.72	1.73	1.72	1.73	1.73	2.98%	30,459
Mar 31, 2026	1.68	1.68	1.68	1.68	1.68	-	2,538
Mar 27, 2026	1.68	1.68	1.68	1.68	1.68	-	3,870
Mar 26, 2026	1.68	1.68	1.68	1.68	1.68	-	3,176
Mar 25, 2026	1.68	1.68	1.68	1.68	1.68	1.82%	148
Mar 24, 2026	1.62	1.65	1.60	1.65	1.65	3.77%	88,780
Mar 23, 2026	1.61	1.61	1.59	1.59	1.59	2.25%	12,038
Mar 20, 2026	1.60	1.60	1.56	1.56	1.56	-10.37%	8,300