Veerhealth Care Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	17.45	18.33	17.39	17.95	17.95	1.41%	52,587
Jan 21, 2026	17.18	18.10	17.18	17.70	17.70	0.97%	24,899
Jan 20, 2026	17.51	18.40	17.40	17.53	17.53	-1.85%	16,361
Jan 19, 2026	18.47	18.47	17.50	17.86	17.86	-0.67%	79,104
Jan 16, 2026	18.65	18.90	17.84	17.98	17.98	-3.59%	5,531
Jan 14, 2026	17.80	18.80	17.70	18.65	18.65	5.43%	13,572
Jan 13, 2026	19.14	19.14	17.50	17.69	17.69	-4.38%	78,181
Jan 12, 2026	18.99	19.25	18.40	18.50	18.50	-2.53%	41,378
Jan 9, 2026	19.35	19.35	18.33	18.98	18.98	1.23%	42,942
Jan 8, 2026	19.05	19.10	18.25	18.75	18.75	1.35%	67,122
Jan 7, 2026	18.60	19.40	18.45	18.50	18.50	-2.43%	51,410
Jan 6, 2026	18.61	19.47	18.61	18.96	18.96	-0.21%	22,682
Jan 5, 2026	19.03	19.23	18.46	19.00	19.00	0.74%	23,829
Jan 2, 2026	18.26	19.50	18.26	18.86	18.86	-1.82%	7,926
Jan 1, 2026	19.52	19.90	18.72	19.21	19.21	-0.62%	19,404
Dec 31, 2025	19.32	19.50	18.65	19.33	19.33	0.10%	42,934
Dec 30, 2025	19.12	19.35	18.52	19.31	19.31	0.99%	100,096
Dec 29, 2025	18.15	19.45	18.05	19.12	19.12	0.79%	45,614
Dec 26, 2025	17.70	19.24	17.70	18.97	18.97	2.93%	36,734
Dec 24, 2025	18.45	18.82	17.85	18.43	18.43	0.22%	64,129
Dec 23, 2025	17.75	18.45	17.75	18.39	18.39	3.03%	86,472
Dec 22, 2025	17.46	17.99	17.46	17.85	17.85	-	18,503
Dec 19, 2025	17.96	18.45	17.80	17.85	17.85	-0.61%	18,000
Dec 18, 2025	17.70	18.99	17.70	17.96	17.96	-2.92%	16,464
Dec 17, 2025	18.86	19.45	18.47	18.50	18.50	-0.70%	40,876
Dec 16, 2025	18.10	18.70	18.10	18.63	18.63	0.81%	9,254
Dec 15, 2025	17.50	18.99	17.50	18.48	18.48	1.82%	7,212
Dec 12, 2025	18.21	18.74	18.06	18.15	18.15	-1.36%	20,825
Dec 11, 2025	18.70	18.70	18.30	18.40	18.40	-1.50%	14,413
Dec 10, 2025	19.05	19.32	18.23	18.68	18.68	-1.63%	6,944
Dec 9, 2025	20.23	20.23	18.96	18.99	18.99	-3.26%	13,614
Dec 8, 2025	19.72	20.13	19.49	19.63	19.63	-0.46%	250,768
Dec 5, 2025	19.30	20.06	19.26	19.72	19.72	0.56%	139,922
Dec 4, 2025	19.13	20.17	18.76	19.61	19.61	3.26%	91,143
Dec 3, 2025	18.85	19.14	18.50	18.99	18.99	0.26%	76,698
Dec 2, 2025	19.34	19.34	18.77	18.94	18.94	-1.04%	23,939
Dec 1, 2025	19.45	19.45	18.46	19.14	19.14	1.38%	71,238
Nov 28, 2025	18.75	19.70	18.50	18.88	18.88	2.72%	104,612
Nov 27, 2025	18.33	18.75	18.20	18.38	18.38	-3.42%	6,933
Nov 26, 2025	17.01	19.20	17.00	19.03	19.03	12.21%	80,608
Nov 25, 2025	17.45	17.65	16.92	16.96	16.96	-2.25%	8,866
Nov 24, 2025	17.20	17.86	17.15	17.35	17.35	-0.69%	54,654
Nov 21, 2025	18.00	18.00	17.21	17.47	17.47	-1.47%	20,007
Nov 20, 2025	18.00	18.00	17.17	17.73	17.73	1.08%	28,424
Nov 19, 2025	17.66	17.97	17.01	17.54	17.54	-0.96%	55,264
Nov 18, 2025	17.90	17.93	17.22	17.71	17.71	0.68%	16,981
Nov 17, 2025	18.10	18.10	17.45	17.59	17.59	-0.79%	15,853
Nov 14, 2025	17.40	17.98	17.40	17.73	17.73	-0.28%	5,194
Nov 13, 2025	18.34	18.34	17.74	17.78	17.78	-0.22%	4,925
Nov 12, 2025	17.70	18.25	17.70	17.82	17.82	0.51%	11,118