Vita Life Sciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	2.43	2.43	2.38	2.38	2.38	-2.06%	9,575
May 26, 2026	2.50	2.50	2.43	2.43	2.43	-5.08%	3,206
May 25, 2026	2.56	2.56	2.56	2.56	2.56	-	289
May 21, 2026	2.56	2.56	2.56	2.56	2.56	-	963
May 20, 2026	2.54	2.56	2.54	2.56	2.56	-0.39%	10,760
May 19, 2026	2.46	2.57	2.46	2.57	2.57	3.21%	40,537
May 18, 2026	2.43	2.49	2.43	2.49	2.49	2.89%	7,386
May 14, 2026	2.43	2.43	2.42	2.42	2.42	-	14,603
May 13, 2026	2.42	2.45	2.42	2.42	2.42	0.83%	9,008
May 12, 2026	2.39	2.44	2.39	2.40	2.40	-0.83%	156,989
May 11, 2026	2.40	2.42	2.40	2.42	2.42	0.41%	1,437
May 8, 2026	2.49	2.49	2.35	2.41	2.41	-2.03%	20,695
May 7, 2026	2.50	2.50	2.46	2.46	2.46	-2.77%	12,141
May 6, 2026	2.53	2.53	2.53	2.53	2.53	-0.39%	11,947
May 5, 2026	2.57	2.57	2.54	2.54	2.54	-0.39%	36,419
May 4, 2026	2.51	2.58	2.50	2.55	2.55	0.79%	2,332
May 1, 2026	2.55	2.55	2.48	2.53	2.53	-	22,021
Apr 30, 2026	2.53	2.53	2.53	2.53	2.53	-1.94%	200
Apr 29, 2026	2.58	2.58	2.58	2.58	2.58	0.39%	3,057
Apr 27, 2026	2.56	2.58	2.56	2.57	2.57	-0.39%	5,028
Apr 24, 2026	2.50	2.58	2.50	2.58	2.58	4.03%	56,180
Apr 23, 2026	2.52	2.52	2.48	2.48	2.48	-1.59%	55,974
Apr 22, 2026	2.52	2.52	2.52	2.52	2.52	-	2,989
Apr 21, 2026	2.52	2.52	2.51	2.52	2.52	0.80%	28,202
Apr 20, 2026	2.50	2.51	2.50	2.50	2.50	0.40%	37,220
Apr 16, 2026	2.55	2.55	2.49	2.49	2.49	-2.35%	2,690
Apr 15, 2026	2.58	2.58	2.55	2.55	2.55	-1.54%	49,289
Apr 13, 2026	2.59	2.59	2.59	2.59	2.59	-	4,956
Apr 10, 2026	2.60	2.60	2.59	2.59	2.59	0.39%	10,433
Apr 9, 2026	2.59	2.59	2.58	2.58	2.58	-0.77%	3,747
Apr 8, 2026	2.60	2.60	2.58	2.60	2.60	1.17%	13,138
Apr 7, 2026	2.55	2.57	2.55	2.57	2.57	2.39%	4,615
Apr 2, 2026	2.52	2.52	2.51	2.51	2.51	-0.40%	6,918
Apr 1, 2026	2.51	2.52	2.50	2.52	2.52	0.20%	15,677
Mar 31, 2026	2.52	2.53	2.52	2.52	2.52	1.41%	330
Mar 30, 2026	2.49	2.56	2.48	2.48	2.48	-4.62%	11,379
Mar 27, 2026	2.48	2.60	2.48	2.60	2.60	5.05%	87,383
Mar 26, 2026	2.57	2.59	2.57	2.57	2.48	-0.77%	289
Mar 25, 2026	2.57	2.62	2.57	2.59	2.49	2.78%	4,699
Mar 23, 2026	2.53	2.54	2.52	2.52	2.43	-0.79%	30,508
Mar 20, 2026	2.51	2.54	2.51	2.54	2.45	1.60%	7,183
Mar 19, 2026	2.50	2.51	2.48	2.50	2.41	-	23,146
Mar 18, 2026	2.50	2.52	2.50	2.50	2.41	-	9,470
Mar 17, 2026	2.54	2.54	2.50	2.50	2.41	-3.47%	10,613
Mar 16, 2026	2.49	2.59	2.49	2.59	2.49	4.44%	368
Mar 13, 2026	2.49	2.49	2.48	2.48	2.39	-0.80%	10,950
Mar 12, 2026	2.50	2.50	2.49	2.50	2.41	0.40%	29,944
Mar 11, 2026	2.53	2.53	2.49	2.49	2.40	-2.35%	3,252
Mar 10, 2026	2.51	2.57	2.51	2.55	2.46	2.41%	14,460
Mar 9, 2026	2.49	2.50	2.49	2.49	2.40	-	27,838