Vita Life Sciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	2.75	2.76	2.74	2.74	-	-0.36%	58,349
Sep 30, 2026	2.76	2.76	2.75	2.75	2.75	0.36%	58,750
Sep 29, 2026	2.76	2.76	2.74	2.74	2.74	-	382
Sep 28, 2026	2.76	2.76	2.74	2.74	2.74	-0.72%	9,267
Sep 25, 2026	2.76	2.76	2.76	2.76	2.76	0.73%	358
Sep 24, 2026	2.76	2.76	2.74	2.74	2.74	-0.72%	10,646
Sep 23, 2026	2.76	2.76	2.75	2.76	2.76	-	14,521
Sep 22, 2026	2.76	2.76	2.76	2.76	2.76	-	114
Sep 21, 2026	2.75	2.76	2.70	2.76	2.76	-0.36%	20,996
Sep 18, 2026	2.75	2.77	2.75	2.77	2.77	2.21%	8,501
Sep 17, 2026	2.78	2.78	2.76	2.76	2.71	-1.08%	15,262
Sep 16, 2026	2.78	2.79	2.78	2.79	2.74	0.18%	4,710
Sep 15, 2026	2.79	2.79	2.79	2.79	2.73	-0.18%	23
Sep 14, 2026	2.79	2.79	2.79	2.79	2.74	1.09%	358
Sep 11, 2026	2.76	2.76	2.76	2.76	2.71	-	28,705
Sep 10, 2026	2.78	2.78	2.76	2.76	2.71	-0.72%	4,291
Sep 9, 2026	2.78	2.78	2.78	2.78	2.73	-0.36%	20,200
Sep 8, 2026	2.79	2.79	2.79	2.79	2.74	-	2,011
Sep 7, 2026	2.78	2.79	2.78	2.79	2.74	0.72%	2,622
Sep 4, 2026	2.77	2.77	2.77	2.77	2.72	-	11
Sep 3, 2026	2.80	2.80	2.77	2.77	2.72	0.36%	100
Sep 2, 2026	2.76	2.78	2.76	2.76	2.71	-0.36%	5,028
Sep 1, 2026	2.77	2.77	2.76	2.77	2.72	0.36%	16,638
Aug 31, 2026	2.80	2.80	2.76	2.76	2.71	-1.08%	5,021
Aug 28, 2026	2.79	2.79	2.79	2.79	2.74	-	444
Aug 27, 2026	2.78	2.80	2.76	2.79	2.74	-	6,902
Aug 26, 2026	2.79	2.79	2.75	2.79	2.74	0.36%	28,033
Aug 25, 2026	2.76	2.78	2.76	2.78	2.73	-0.36%	11,533
Aug 24, 2026	2.79	2.79	2.79	2.79	2.74	0.36%	4,369
Aug 21, 2026	2.75	2.78	2.75	2.78	2.73	1.46%	20,019
Aug 20, 2026	2.72	2.74	2.72	2.74	2.69	-0.36%	457
Aug 19, 2026	2.60	2.75	2.59	2.75	2.70	5.77%	166,895
Aug 18, 2026	2.51	2.60	2.51	2.60	2.55	9.24%	105,012
Aug 17, 2026	2.44	2.44	2.38	2.38	2.34	-2.86%	12,834
Aug 14, 2026	2.48	2.49	2.45	2.45	2.41	-1.61%	4,840
Aug 13, 2026	2.49	2.49	2.48	2.49	2.44	-	242
Aug 12, 2026	2.50	2.50	2.49	2.49	2.44	-0.40%	17,775
Aug 11, 2026	2.49	2.50	2.49	2.50	2.45	-	404
Aug 10, 2026	2.49	2.50	2.49	2.50	2.45	-	4,741
Aug 7, 2026	2.48	2.50	2.48	2.50	2.45	0.81%	3,763
Aug 6, 2026	2.50	2.50	2.48	2.48	2.44	-0.80%	891
Aug 5, 2026	2.48	2.50	2.48	2.50	2.45	0.81%	2,391
Aug 4, 2026	2.48	2.48	2.48	2.48	2.44	-	7,371
Aug 3, 2026	2.50	2.50	2.48	2.48	2.44	1.64%	2,449
Jul 30, 2026	2.55	2.55	2.44	2.44	2.40	-2.40%	9,381
Jul 29, 2026	2.50	2.50	2.50	2.50	2.45	-	2,045
Jul 28, 2026	2.50	2.52	2.50	2.50	2.45	-	54,437
Jul 27, 2026	2.52	2.52	2.50	2.50	2.45	-1.38%	5,810
Jul 24, 2026	2.55	2.55	2.54	2.54	2.49	0.60%	2,284
Jul 23, 2026	2.52	2.52	2.52	2.52	2.47	-	35