Vivenda Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 22, 2026	0.30	0.32	0.30	0.32	0.32	4.19%	22,500
Jan 21, 2026	0.29	0.31	0.29	0.31	0.31	6.53%	36,000
Jan 20, 2026	0.28	0.31	0.28	0.29	0.29	-1.02%	57,000
Jan 19, 2026	0.26	0.29	0.26	0.29	0.29	4.26%	100,500
Jan 16, 2026	0.29	0.29	0.28	0.28	0.28	-5.05%	7,500
Jan 15, 2026	0.29	0.30	0.29	0.30	0.30	3.13%	40,500
Jan 14, 2026	0.28	0.29	0.27	0.29	0.29	4.35%	103,500
Jan 13, 2026	0.27	0.29	0.27	0.28	0.28	5.34%	232,500
Jan 12, 2026	0.28	0.28	0.25	0.26	0.26	-4.73%	58,500
Jan 9, 2026	0.30	0.35	0.28	0.28	0.28	-7.72%	187,500
Jan 8, 2026	0.24	0.30	0.24	0.30	0.30	29.00%	58,500
Jan 7, 2026	0.24	0.25	0.23	0.23	0.23	-3.75%	9,000
Jan 6, 2026	0.25	0.25	0.24	0.24	0.24	-	7,500
Jan 5, 2026	0.24	0.24	0.24	0.24	0.24	-1.23%	9,000
Jan 2, 2026	0.25	0.25	0.24	0.24	0.24	-2.02%	12,000
Dec 30, 2025	0.25	0.25	0.25	0.25	0.25	0.40%	6,000
Dec 29, 2025	0.27	0.27	0.25	0.25	0.25	-7.14%	16,500
Dec 23, 2025	0.27	0.27	0.27	0.27	0.27	-3.62%	6,000
Dec 22, 2025	0.28	0.28	0.28	0.28	0.28	2.22%	1,500
Dec 19, 2025	0.27	0.27	0.27	0.27	0.27	1.12%	1,500
Dec 18, 2025	0.29	0.29	0.27	0.27	0.27	-7.93%	10,500
Dec 17, 2025	0.29	0.29	0.29	0.29	0.29	2.84%	3,000
Dec 16, 2025	0.31	0.31	0.28	0.28	0.28	-9.03%	36,000
Dec 15, 2025	0.33	0.33	0.31	0.31	0.31	-8.82%	36,000
Dec 12, 2025	0.34	0.34	0.34	0.34	0.34	-2.86%	12,000
Dec 11, 2025	0.37	0.37	0.35	0.35	0.35	-4.37%	33,000
Dec 10, 2025	0.42	0.42	0.37	0.37	0.37	-15.28%	37,500
Dec 9, 2025	0.45	0.48	0.42	0.43	0.43	-7.30%	73,500
Dec 8, 2025	0.48	0.48	0.46	0.47	0.47	-2.92%	28,500
Dec 5, 2025	0.48	0.48	0.48	0.48	0.48	-	-
Dec 4, 2025	0.44	0.48	0.44	0.48	0.48	8.60%	9,000
Dec 3, 2025	0.44	0.44	0.44	0.44	0.44	-	-
Dec 2, 2025	0.44	0.44	0.44	0.44	0.44	0.23%	1,500
Dec 1, 2025	0.44	0.44	0.44	0.44	0.44	-	3,000
Nov 28, 2025	0.44	0.44	0.44	0.44	0.44	-	-
Nov 27, 2025	0.44	0.44	0.44	0.44	0.44	-	-