Vivenda Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	0.36	0.38	0.35	0.38	0.38	-	16,500
Sep 3, 2026	0.36	0.38	0.36	0.38	0.38	0.53%	13,500
Sep 2, 2026	0.36	0.38	0.36	0.38	0.38	-	13,500
Sep 1, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Aug 31, 2026	0.38	0.38	0.38	0.38	0.38	1.61%	1,500
Aug 28, 2026	0.37	0.37	0.37	0.37	0.37	-2.11%	1,500
Aug 27, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Aug 26, 2026	0.38	0.38	0.38	0.38	0.38	3.83%	4,500
Aug 25, 2026	0.39	0.39	0.36	0.37	0.37	-6.15%	52,500
Aug 24, 2026	0.37	0.39	0.37	0.39	0.39	5.98%	15,000
Aug 21, 2026	0.36	0.38	0.36	0.37	0.37	-	4,500
Aug 20, 2026	0.36	0.38	0.35	0.37	0.37	1.66%	43,500
Aug 19, 2026	0.35	0.37	0.33	0.36	0.36	4.62%	40,500
Aug 18, 2026	0.31	0.35	0.31	0.35	0.35	10.90%	22,500
Aug 17, 2026	0.30	0.32	0.30	0.31	0.31	3.31%	48,000
Aug 14, 2026	0.30	0.31	0.30	0.30	0.30	0.67%	57,000
Aug 13, 2026	0.30	0.30	0.28	0.30	0.30	-1.32%	70,500
Aug 12, 2026	0.32	0.33	0.30	0.30	0.30	-3.18%	108,000
Aug 11, 2026	0.35	0.37	0.31	0.31	0.31	-12.29%	129,000
Aug 10, 2026	0.36	0.36	0.36	0.36	0.36	-4.28%	12,000
Aug 7, 2026	0.37	0.40	0.37	0.37	0.37	-2.09%	34,500
Aug 6, 2026	0.37	0.38	0.37	0.38	0.38	2.69%	18,000
Aug 5, 2026	0.41	0.45	0.37	0.37	0.37	-9.71%	70,500
Aug 4, 2026	0.38	0.41	0.38	0.41	0.41	8.42%	21,000
Aug 3, 2026	0.38	0.38	0.38	0.38	0.38	3.83%	12,000
Jul 31, 2026	0.42	0.42	0.37	0.37	0.37	-16.82%	157,500
Jul 30, 2026	0.46	0.46	0.42	0.44	0.44	-7.17%	48,000
Jul 29, 2026	0.45	0.50	0.44	0.47	0.47	3.04%	52,500
Jul 28, 2026	0.43	0.46	0.43	0.46	0.46	8.49%	58,500
Jul 27, 2026	0.43	0.44	0.42	0.42	0.42	-1.85%	6,000
Jul 24, 2026	0.39	0.43	0.39	0.43	0.43	9.64%	34,500
Jul 23, 2026	0.45	0.45	0.39	0.39	0.39	-16.17%	22,500
Jul 22, 2026	0.40	0.47	0.40	0.47	0.47	9.30%	33,000
Jul 21, 2026	0.42	0.45	0.40	0.43	0.43	-0.46%	55,500
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