Vivenda Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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