Vivenda Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	0.41	0.45	0.40	0.43	0.43	5.37%	24,000
Jul 17, 2026	0.44	0.47	0.41	0.41	0.41	-9.29%	39,000
Jul 16, 2026	0.42	0.46	0.42	0.45	0.45	1.80%	21,000
Jul 15, 2026	0.41	0.45	0.39	0.44	0.44	3.74%	79,500
Jul 14, 2026	0.42	0.45	0.41	0.43	0.43	-1.38%	24,000
Jul 13, 2026	0.40	0.43	0.40	0.43	0.43	4.33%	30,000
Jul 10, 2026	0.38	0.42	0.38	0.42	0.42	5.58%	66,000
Jul 9, 2026	0.38	0.41	0.36	0.39	0.39	3.68%	27,000
Jul 8, 2026	0.37	0.38	0.37	0.38	0.38	7.34%	3,000
Jul 7, 2026	0.39	0.40	0.35	0.35	0.35	-14.49%	24,000
Jul 6, 2026	0.38	0.42	0.38	0.41	0.41	7.25%	18,000
Jul 3, 2026	0.37	0.40	0.36	0.39	0.39	4.32%	63,000
Jul 2, 2026	0.33	0.37	0.33	0.37	0.37	11.45%	45,000
Jul 1, 2026	0.35	0.36	0.33	0.33	0.33	-7.78%	43,500
Jun 30, 2026	0.38	0.38	0.35	0.36	0.36	-8.63%	31,500
Jun 29, 2026	0.38	0.39	0.37	0.39	0.39	1.55%	24,000
Jun 26, 2026	0.39	0.39	0.39	0.39	0.39	-2.51%	1,500
Jun 25, 2026	0.40	0.40	0.40	0.40	0.40	-3.86%	9,000
Jun 24, 2026	0.38	0.41	0.38	0.41	0.41	9.52%	6,000
Jun 23, 2026	0.40	0.40	0.37	0.38	0.38	-9.57%	27,000
Jun 22, 2026	0.46	0.47	0.42	0.42	0.42	-8.33%	24,000
Jun 19, 2026	0.45	0.47	0.45	0.46	0.46	5.56%	10,500
Jun 18, 2026	0.46	0.46	0.43	0.43	0.43	-6.49%	37,500
Jun 17, 2026	0.45	0.47	0.43	0.46	0.46	0.43%	46,500
Jun 16, 2026	0.47	0.47	0.46	0.46	0.46	1.32%	10,500
Jun 15, 2026	0.42	0.46	0.42	0.45	0.45	8.61%	31,500
Jun 12, 2026	0.40	0.42	0.39	0.42	0.42	5.03%	55,500
Jun 11, 2026	0.36	0.42	0.36	0.40	0.40	11.80%	142,500
Jun 10, 2026	0.31	0.36	0.31	0.36	0.36	14.84%	69,000
Jun 9, 2026	0.29	0.31	0.28	0.31	0.31	8.39%	88,500
Jun 8, 2026	0.29	0.29	0.29	0.29	0.29	-4.03%	1,500
Jun 5, 2026	0.31	0.31	0.30	0.30	0.30	-5.70%	13,500
Jun 4, 2026	0.30	0.32	0.29	0.32	0.32	4.64%	91,500
Jun 3, 2026	0.34	0.34	0.30	0.30	0.30	-11.70%	111,000
Jun 2, 2026	0.38	0.40	0.33	0.34	0.34	-5.00%	45,000
Jun 1, 2026	0.38	0.40	0.36	0.36	0.36	-9.09%	72,000
May 29, 2026	0.40	0.43	0.40	0.40	0.40	-1.98%	48,000
May 28, 2026	0.38	0.41	0.37	0.40	0.40	8.60%	34,500
May 27, 2026	0.36	0.40	0.35	0.37	0.37	3.33%	43,500
May 26, 2026	0.35	0.36	0.35	0.36	0.36	6.51%	19,500
May 25, 2026	0.34	0.34	0.32	0.34	0.34	9.74%	34,500
May 22, 2026	0.33	0.36	0.31	0.31	0.31	-3.75%	31,500
May 21, 2026	0.31	0.32	0.29	0.32	0.32	13.48%	81,000
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