Vita Life Sciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 29, 2026	2.50	2.50	2.49	2.50	2.50	2.04%	29,172
Jun 26, 2026	2.50	2.50	2.45	2.45	2.45	-2.00%	58,072
Jun 22, 2026	2.50	2.50	2.50	2.50	2.50	-	115
Jun 19, 2026	2.49	2.50	2.47	2.50	2.50	2.04%	20,245
Jun 18, 2026	2.45	2.48	2.45	2.45	2.45	1.24%	1,302
Jun 17, 2026	2.43	2.43	2.42	2.42	2.42	-0.41%	7,317
Jun 16, 2026	2.50	2.50	2.43	2.43	2.43	-1.22%	20,146
Jun 15, 2026	2.54	2.54	2.46	2.46	2.46	-3.53%	15,227
Jun 12, 2026	2.50	2.55	2.50	2.55	2.55	4.94%	9,598
Jun 11, 2026	2.42	2.45	2.42	2.43	2.43	-5.08%	18,957
Jun 10, 2026	2.55	2.56	2.53	2.56	2.56	-	10,792
Jun 5, 2026	2.45	2.56	2.45	2.56	2.56	4.49%	8,335
Jun 4, 2026	2.45	2.45	2.45	2.45	2.45	2.94%	188
Jun 3, 2026	2.40	2.40	2.38	2.38	2.38	-0.42%	4,659
Jun 2, 2026	2.41	2.42	2.39	2.39	2.39	-0.83%	5,407
Jun 1, 2026	2.56	2.56	2.41	2.41	2.41	0.42%	9,835
May 29, 2026	2.40	2.40	2.39	2.40	2.40	-6.25%	10,558
May 28, 2026	2.41	2.56	2.38	2.56	2.56	7.56%	14,986
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