Vita Life Sciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 15, 2025	2.46	2.48	2.46	2.48	2.48	0.81%	3,431
Dec 12, 2025	2.44	2.55	2.44	2.46	2.46	2.50%	87,588
Dec 11, 2025	2.43	2.43	2.40	2.40	2.40	-0.83%	30,062
Dec 10, 2025	2.43	2.43	2.42	2.42	2.42	-	4,409
Dec 9, 2025	2.42	2.42	2.42	2.42	2.42	-	300
Dec 8, 2025	2.42	2.42	2.42	2.42	2.42	0.83%	295
Dec 4, 2025	2.40	2.40	2.40	2.40	2.40	-1.23%	2,389
Dec 3, 2025	2.43	2.44	2.43	2.43	2.43	-0.82%	6,550
Dec 2, 2025	2.43	2.45	2.43	2.45	2.45	0.41%	18,878
Dec 1, 2025	2.41	2.44	2.41	2.44	2.44	1.24%	19,844
Nov 28, 2025	2.44	2.44	2.41	2.41	2.41	0.42%	2,689
Nov 27, 2025	2.43	2.44	2.40	2.40	2.40	-1.64%	9,029
Nov 26, 2025	2.44	2.44	2.43	2.44	2.44	-	1,158
Nov 25, 2025	2.44	2.44	2.42	2.44	2.44	-	4,138
Nov 24, 2025	2.42	2.44	2.42	2.44	2.44	0.83%	8,742
Nov 21, 2025	2.42	2.42	2.42	2.42	2.42	-0.41%	1
Nov 20, 2025	2.43	2.43	2.43	2.43	2.43	1.25%	210
Nov 19, 2025	2.40	2.40	2.40	2.40	2.40	-	30,968
Nov 18, 2025	2.40	2.40	2.40	2.40	2.40	-	34,464
Nov 13, 2025	2.40	2.40	2.40	2.40	2.40	-	351
Nov 12, 2025	2.40	2.40	2.36	2.40	2.40	-	49,351