Vivo Bio Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	25.00	25.00	23.82	24.03	24.03	-	12,676
Jun 18, 2026	24.51	24.51	23.80	24.03	24.03	-0.04%	11,699
Jun 17, 2026	24.39	24.98	23.80	24.04	24.04	0.29%	6,273
Jun 16, 2026	24.20	24.68	23.68	23.97	23.97	-0.95%	9,786
Jun 15, 2026	23.60	24.89	23.53	24.20	24.20	1.81%	15,661
Jun 12, 2026	23.90	23.95	23.00	23.77	23.77	3.17%	3,681
Jun 11, 2026	24.44	24.44	23.00	23.04	23.04	-3.48%	20,044
Jun 10, 2026	24.00	25.18	23.80	23.87	23.87	-2.13%	19,460
Jun 9, 2026	24.44	24.74	23.50	24.39	24.39	1.58%	5,099
Jun 8, 2026	24.48	24.88	23.66	24.01	24.01	-1.80%	1,024,943
Jun 5, 2026	23.56	24.69	23.56	24.45	24.45	1.71%	8,432
Jun 4, 2026	23.26	24.44	22.51	24.04	24.04	1.69%	20,009
Jun 3, 2026	23.94	23.94	23.20	23.64	23.64	1.68%	21,144
Jun 2, 2026	24.50	24.85	22.81	23.25	23.25	-5.56%	64,999
Jun 1, 2026	26.35	26.49	24.30	24.62	24.62	-10.67%	77,701
May 29, 2026	26.54	27.80	26.54	27.56	27.56	1.77%	8,365
May 27, 2026	27.01	27.49	26.61	27.08	27.08	-0.37%	29,021
May 26, 2026	28.58	28.58	26.70	27.18	27.18	-1.84%	20,365
May 25, 2026	27.20	28.70	26.53	27.69	27.69	4.53%	10,237
May 22, 2026	26.05	27.00	26.05	26.49	26.49	0.65%	3,682
May 21, 2026	28.98	28.98	26.20	26.32	26.32	-1.46%	7,548
May 20, 2026	27.30	27.30	26.22	26.71	26.71	-0.60%	10,821
May 19, 2026	28.01	28.80	26.76	26.87	26.87	-0.67%	24,057
May 18, 2026	27.16	27.49	26.62	27.05	27.05	-1.85%	17,471
May 15, 2026	28.19	29.00	26.50	27.56	27.56	-0.93%	4,311
May 14, 2026	28.00	29.39	27.81	27.82	27.82	1.24%	16,644
May 13, 2026	28.44	28.44	26.66	27.48	27.48	-0.25%	7,361
May 12, 2026	27.70	28.34	27.51	27.55	27.55	-2.55%	7,857
May 11, 2026	28.58	28.58	27.16	28.27	28.27	-0.60%	8,173
May 8, 2026	28.37	28.60	27.68	28.44	28.44	0.25%	7,723
May 7, 2026	28.26	28.49	27.75	28.37	28.37	2.38%	14,205
May 6, 2026	27.52	28.98	27.52	27.71	27.71	-0.54%	5,849
May 5, 2026	28.85	28.85	27.20	27.86	27.86	-0.89%	16,734
May 4, 2026	28.80	29.00	27.00	28.11	28.11	0.86%	12,821
Apr 30, 2026	27.55	28.48	26.27	27.87	27.87	0.14%	14,435
Apr 29, 2026	27.18	28.76	27.18	27.83	27.83	2.09%	24,016
Apr 28, 2026	29.44	29.44	26.99	27.26	27.26	-4.42%	22,042
Apr 27, 2026	29.60	29.60	27.50	28.52	28.52	3.41%	9,096
Apr 24, 2026	28.90	28.90	27.55	27.58	27.58	-0.79%	14,726
Apr 23, 2026	28.00	29.10	27.55	27.80	27.80	-2.42%	9,557
Apr 22, 2026	28.57	29.20	27.50	28.49	28.49	1.71%	6,461
Apr 21, 2026	28.90	29.35	27.26	28.01	28.01	-1.13%	15,935
Apr 20, 2026	29.99	29.99	28.05	28.33	28.33	-3.31%	14,563
Apr 17, 2026	28.92	29.99	28.60	29.30	29.30	1.31%	19,676
Apr 16, 2026	29.79	29.79	28.01	28.92	28.92	2.12%	8,067
Apr 15, 2026	26.00	30.90	26.00	28.32	28.32	8.09%	74,058
Apr 13, 2026	26.31	26.35	25.11	26.20	26.20	-0.42%	12,119
Apr 10, 2026	26.95	26.95	26.01	26.31	26.31	1.15%	20,799
Apr 9, 2026	25.00	27.25	25.00	26.01	26.01	1.01%	5,520
Apr 8, 2026	27.88	27.88	25.02	25.75	25.75	2.84%	18,688