Vivenda Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	0.38	0.42	0.38	0.42	0.42	5.05%	10,500
Apr 1, 2026	0.41	0.41	0.39	0.40	0.40	-4.81%	10,500
Mar 31, 2026	0.40	0.42	0.40	0.42	0.42	2.46%	10,500
Mar 30, 2026	0.42	0.42	0.40	0.41	0.41	-2.87%	15,000
Mar 27, 2026	0.49	0.49	0.42	0.42	0.42	-17.06%	30,000
Mar 26, 2026	0.50	0.50	0.50	0.50	0.50	-	-
Mar 25, 2026	0.50	0.50	0.50	0.50	0.50	-	-
Mar 24, 2026	0.48	0.51	0.48	0.50	0.50	-	13,500
Mar 23, 2026	0.50	0.50	0.50	0.50	0.50	-	-
Mar 20, 2026	0.53	0.53	0.50	0.50	0.50	-8.03%	31,500
Mar 19, 2026	0.53	0.55	0.53	0.55	0.55	4.18%	12,000
Mar 18, 2026	0.53	0.53	0.53	0.53	0.53	-	-
Mar 17, 2026	0.52	0.54	0.50	0.53	0.53	1.15%	70,500
Mar 16, 2026	0.51	0.54	0.50	0.52	0.52	-	48,000
Mar 13, 2026	0.49	0.52	0.49	0.52	0.52	1.17%	10,500
Mar 12, 2026	0.49	0.51	0.48	0.51	0.51	5.98%	30,000
Mar 11, 2026	0.48	0.49	0.47	0.49	0.49	3.19%	10,500
Mar 10, 2026	0.46	0.49	0.45	0.47	0.47	0.86%	88,500
Mar 9, 2026	0.47	0.47	0.47	0.47	0.47	-	-
Mar 6, 2026	0.47	0.47	0.44	0.47	0.47	-0.85%	22,500
Mar 5, 2026	0.46	0.47	0.46	0.47	0.47	1.51%	10,500
Mar 4, 2026	0.47	0.49	0.46	0.46	0.46	0.65%	49,500
Mar 3, 2026	0.50	0.54	0.45	0.46	0.46	-9.09%	73,500
Mar 2, 2026	0.51	0.51	0.51	0.51	0.51	-2.69%	6,000
Feb 27, 2026	0.60	0.60	0.52	0.52	0.52	-16.67%	115,500
Feb 26, 2026	0.63	0.65	0.62	0.62	0.62	-4.29%	60,000
Feb 25, 2026	0.63	0.65	0.60	0.65	0.65	4.82%	34,500
Feb 24, 2026	0.60	0.62	0.60	0.62	0.62	4.36%	15,000
Feb 23, 2026	0.59	0.60	0.59	0.60	0.60	3.47%	34,500
Feb 20, 2026	0.55	0.58	0.53	0.58	0.58	4.35%	27,000
Feb 19, 2026	0.54	0.55	0.54	0.55	0.55	2.22%	6,000
Feb 18, 2026	0.53	0.55	0.53	0.54	0.54	3.45%	4,500
Feb 17, 2026	0.52	0.53	0.52	0.52	0.52	-0.38%	7,500
Feb 16, 2026	0.50	0.52	0.50	0.52	0.52	5.65%	30,000
Feb 13, 2026	0.47	0.50	0.46	0.50	0.50	5.76%	31,500
Feb 12, 2026	0.45	0.47	0.45	0.47	0.47	4.22%	13,500
Feb 11, 2026	0.42	0.45	0.42	0.45	0.45	4.65%	16,500
Feb 10, 2026	0.45	0.45	0.40	0.43	0.43	-4.02%	66,000
Feb 9, 2026	0.43	0.45	0.43	0.45	0.45	-0.44%	9,000
Feb 6, 2026	0.43	0.45	0.43	0.45	0.45	4.17%	13,500
Feb 5, 2026	0.40	0.44	0.40	0.43	0.43	6.67%	28,500
Feb 4, 2026	0.38	0.41	0.37	0.41	0.41	4.11%	39,000
Feb 3, 2026	0.36	0.39	0.36	0.39	0.39	4.01%	13,500
Feb 2, 2026	0.34	0.37	0.34	0.37	0.37	4.47%	34,500
Jan 30, 2026	0.33	0.36	0.33	0.36	0.36	2.58%	24,000
Jan 29, 2026	0.32	0.35	0.32	0.35	0.35	4.80%	25,500
Jan 28, 2026	0.31	0.34	0.31	0.33	0.33	-1.77%	66,000
Jan 27, 2026	0.32	0.34	0.30	0.34	0.34	3.99%	24,000
Jan 26, 2026	0.32	0.33	0.32	0.33	0.33	3.49%	7,500
Jan 23, 2026	0.32	0.34	0.31	0.32	0.32	-2.48%	67,500