Vita Life Sciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	2.56	2.58	2.52	2.52	2.52	-3.08%	20,671
Mar 3, 2026	2.67	2.67	2.60	2.60	2.60	-3.35%	455
Mar 2, 2026	2.68	2.69	2.67	2.69	2.69	0.75%	12,927
Feb 27, 2026	2.58	2.69	2.58	2.67	2.67	5.95%	27,082
Feb 26, 2026	2.50	2.52	2.48	2.52	2.52	1.41%	103,227
Feb 25, 2026	2.50	2.55	2.49	2.49	2.49	1.02%	127,186
Feb 24, 2026	2.55	2.55	2.46	2.46	2.46	-3.53%	15,802
Feb 23, 2026	2.57	2.57	2.55	2.55	2.55	-	4,692
Feb 20, 2026	2.65	2.65	2.50	2.55	2.55	-3.77%	57,935
Feb 19, 2026	2.64	2.65	2.62	2.65	2.65	1.92%	11,037
Feb 18, 2026	2.57	2.61	2.52	2.60	2.60	1.17%	1,831
Feb 17, 2026	2.66	2.67	2.55	2.57	2.57	-3.02%	25,047
Feb 16, 2026	2.60	2.70	2.60	2.65	2.65	1.92%	36,511
Feb 13, 2026	2.64	2.64	2.60	2.60	2.60	-0.38%	4,593
Feb 11, 2026	2.61	2.61	2.61	2.61	2.61	0.38%	254
Feb 9, 2026	2.67	2.67	2.60	2.60	2.60	-3.70%	2,272
Feb 5, 2026	2.79	2.79	2.70	2.70	2.70	-4.59%	115
Feb 4, 2026	2.79	2.84	2.79	2.83	2.83	15.51%	4,034
Feb 3, 2026	2.45	2.45	2.44	2.45	2.45	1.24%	4,421
Feb 2, 2026	2.36	2.45	2.36	2.42	2.42	6.61%	4,002
Jan 30, 2026	2.43	2.47	2.27	2.27	2.27	-9.20%	10,036
Jan 29, 2026	2.67	2.67	2.50	2.50	2.50	-6.37%	8,957
Jan 28, 2026	2.67	2.67	2.67	2.67	2.67	-	847
Jan 27, 2026	2.60	2.67	2.56	2.67	2.67	4.30%	8,473
Jan 23, 2026	2.56	2.56	2.56	2.56	2.56	-	950
Jan 22, 2026	2.55	2.56	2.55	2.56	2.56	2.40%	6,358
Jan 21, 2026	2.55	2.55	2.50	2.50	2.50	-5.30%	873
Jan 20, 2026	2.65	2.65	2.64	2.64	2.64	-5.71%	1,747
Jan 19, 2026	2.84	2.84	2.80	2.80	2.80	-0.71%	2,179
Jan 16, 2026	2.82	2.82	2.80	2.82	2.82	-	24,922
Jan 15, 2026	2.79	2.82	2.79	2.82	2.82	1.08%	18,205
Jan 14, 2026	2.70	2.79	2.67	2.79	2.79	-	5,249
Jan 13, 2026	2.78	2.79	2.78	2.79	2.79	-	3,179
Jan 12, 2026	2.68	2.80	2.68	2.79	2.79	4.10%	21,491
Jan 9, 2026	2.65	2.68	2.65	2.68	2.68	2.29%	12,073
Jan 8, 2026	2.60	2.62	2.60	2.62	2.62	1.16%	13,380
Jan 7, 2026	2.60	2.60	2.59	2.59	2.59	-0.38%	9
Jan 6, 2026	2.60	2.62	2.59	2.60	2.60	-	20,575
Jan 5, 2026	2.60	2.60	2.59	2.60	2.60	0.78%	16,828
Jan 2, 2026	2.58	2.58	2.58	2.58	2.58	-	387
Dec 31, 2025	2.56	2.60	2.56	2.58	2.58	1.18%	2,268
Dec 30, 2025	2.54	2.55	2.54	2.55	2.55	-0.39%	871
Dec 29, 2025	2.56	2.60	2.54	2.56	2.56	0.79%	4,199
Dec 24, 2025	2.54	2.60	2.54	2.54	2.54	-	2,061
Dec 23, 2025	2.60	2.60	2.54	2.54	2.54	-2.31%	4,917
Dec 22, 2025	2.54	2.60	2.50	2.60	2.60	1.96%	8,807
Dec 19, 2025	2.52	2.55	2.51	2.55	2.55	0.39%	12,216
Dec 18, 2025	2.52	2.55	2.52	2.54	2.54	0.79%	3,745
Dec 17, 2025	2.53	2.53	2.50	2.52	2.52	-0.79%	61
Dec 16, 2025	2.53	2.54	2.52	2.54	2.54	2.42%	33,412