Vivenda Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	0.32	0.32	0.28	0.28	0.28	-10.76%	45,000
May 19, 2026	0.28	0.32	0.27	0.32	0.32	12.86%	99,000
May 18, 2026	0.26	0.29	0.24	0.28	0.28	10.24%	69,000
May 15, 2026	0.23	0.25	0.23	0.25	0.25	-0.78%	45,000
May 14, 2026	0.23	0.26	0.23	0.26	0.26	9.40%	120,000
May 13, 2026	0.22	0.24	0.22	0.23	0.23	6.36%	139,500
May 12, 2026	0.23	0.23	0.22	0.22	0.22	-3.51%	18,000
May 11, 2026	0.24	0.24	0.23	0.23	0.23	-2.56%	6,000
May 8, 2026	0.23	0.23	0.23	0.23	0.23	0.86%	1,500
May 7, 2026	0.25	0.25	0.23	0.23	0.23	-4.13%	24,000
May 6, 2026	0.26	0.27	0.24	0.24	0.24	-12.32%	153,000
May 5, 2026	0.27	0.28	0.27	0.28	0.28	-1.43%	12,000
May 4, 2026	0.31	0.31	0.28	0.28	0.28	-14.11%	46,500
Apr 30, 2026	0.33	0.33	0.33	0.33	0.33	-2.40%	9,000
Apr 29, 2026	0.33	0.33	0.32	0.33	0.33	-1.76%	16,500
Apr 28, 2026	0.36	0.37	0.34	0.34	0.34	-8.60%	37,500
Apr 27, 2026	0.40	0.40	0.36	0.37	0.37	-1.59%	55,500
Apr 24, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Apr 23, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Apr 22, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Apr 21, 2026	0.35	0.38	0.35	0.38	0.38	4.42%	7,500
Apr 20, 2026	0.36	0.36	0.36	0.36	0.36	-	-
Apr 17, 2026	0.34	0.36	0.34	0.36	0.36	4.62%	6,000
Apr 16, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Apr 15, 2026	0.36	0.37	0.33	0.35	0.35	-5.46%	33,000
Apr 14, 2026	0.39	0.39	0.37	0.37	0.37	-10.29%	19,500
Apr 13, 2026	0.40	0.41	0.39	0.41	0.41	-1.92%	13,500
Apr 10, 2026	0.42	0.42	0.40	0.42	0.42	-3.26%	21,000
Apr 9, 2026	0.41	0.43	0.39	0.43	0.43	1.90%	12,000
Apr 8, 2026	0.40	0.42	0.40	0.42	0.42	4.46%	4,500
Apr 7, 2026	0.40	0.41	0.39	0.40	0.40	-2.88%	13,500
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	-	-