Vita Life Sciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	2.76	2.76	2.76	2.76	-	-	8,094
Sep 10, 2026	2.78	2.78	2.76	2.76	2.76	-0.72%	4,291
Sep 9, 2026	2.78	2.78	2.78	2.78	2.78	-0.36%	20,200
Sep 8, 2026	2.79	2.79	2.79	2.79	2.79	-	2,011
Sep 7, 2026	2.78	2.79	2.78	2.79	2.79	0.72%	2,622
Sep 4, 2026	2.77	2.77	2.77	2.77	2.77	-	11
Sep 3, 2026	2.80	2.80	2.77	2.77	2.77	0.36%	100
Sep 2, 2026	2.76	2.78	2.76	2.76	2.76	-0.36%	5,028
Sep 1, 2026	2.77	2.77	2.76	2.77	2.77	0.36%	16,638
Aug 31, 2026	2.80	2.80	2.76	2.76	2.76	-1.08%	5,021
Aug 28, 2026	2.79	2.79	2.79	2.79	2.79	-	444
Aug 27, 2026	2.78	2.80	2.76	2.79	2.79	-	6,902
Aug 26, 2026	2.79	2.79	2.75	2.79	2.79	0.36%	28,033
Aug 25, 2026	2.76	2.78	2.76	2.78	2.78	-0.36%	11,533
Aug 24, 2026	2.79	2.79	2.79	2.79	2.79	0.36%	4,369
Aug 21, 2026	2.75	2.78	2.75	2.78	2.78	1.46%	20,019
Aug 20, 2026	2.72	2.74	2.72	2.74	2.74	-0.36%	457
Aug 19, 2026	2.60	2.75	2.59	2.75	2.75	5.77%	166,895
Aug 18, 2026	2.51	2.60	2.51	2.60	2.60	9.24%	105,012
Aug 17, 2026	2.44	2.44	2.38	2.38	2.38	-2.86%	12,834
Aug 14, 2026	2.48	2.49	2.45	2.45	2.45	-1.61%	4,840
Aug 13, 2026	2.49	2.49	2.48	2.49	2.49	-	242
Aug 12, 2026	2.50	2.50	2.49	2.49	2.49	-0.40%	17,775
Aug 11, 2026	2.49	2.50	2.49	2.50	2.50	-	404
Aug 10, 2026	2.49	2.50	2.49	2.50	2.50	-	4,741
Aug 7, 2026	2.48	2.50	2.48	2.50	2.50	0.81%	3,763
Aug 6, 2026	2.50	2.50	2.48	2.48	2.48	-0.80%	891
Aug 5, 2026	2.48	2.50	2.48	2.50	2.50	0.81%	2,391
Aug 4, 2026	2.48	2.48	2.48	2.48	2.48	-	7,371
Aug 3, 2026	2.50	2.50	2.48	2.48	2.48	1.64%	2,449
Jul 30, 2026	2.55	2.55	2.44	2.44	2.44	-2.40%	9,381
Jul 29, 2026	2.50	2.50	2.50	2.50	2.50	-	2,045
Jul 28, 2026	2.50	2.52	2.50	2.50	2.50	-	54,437
Jul 27, 2026	2.52	2.52	2.50	2.50	2.50	-1.38%	5,810
Jul 24, 2026	2.55	2.55	2.54	2.54	2.54	0.60%	2,284
Jul 23, 2026	2.52	2.52	2.52	2.52	2.52	-	35
Jul 21, 2026	2.55	2.55	2.52	2.52	2.52	-1.95%	3,620
Jul 17, 2026	2.57	2.57	2.57	2.57	2.57	1.98%	906
Jul 16, 2026	2.50	2.52	2.49	2.52	2.52	1.61%	11,592
Jul 15, 2026	2.48	2.48	2.48	2.48	2.48	0.81%	700
Jul 14, 2026	2.46	2.46	2.46	2.46	2.46	0.41%	243
Jul 13, 2026	2.50	2.50	2.45	2.45	2.45	-2.00%	21,852
Jul 10, 2026	2.50	2.50	2.50	2.50	2.50	1.21%	12
Jul 9, 2026	2.48	2.48	2.47	2.47	2.47	0.82%	3,306
Jul 7, 2026	2.46	2.46	2.45	2.45	2.45	2.08%	6,038
Jul 6, 2026	2.48	2.48	2.40	2.40	2.40	-2.83%	17,232
Jul 3, 2026	2.48	2.48	2.47	2.47	2.47	-1.20%	4,292
Jul 2, 2026	2.50	2.51	2.49	2.50	2.50	-	54,785
Jul 1, 2026	2.50	2.50	2.50	2.50	2.50	-	25,898
Jun 30, 2026	2.50	2.50	2.50	2.50	2.50	-	1,200