Veerhealth Care Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	19.00	20.05	19.00	20.01	20.01	3.04%	180,835
Mar 4, 2026	19.39	19.70	18.35	19.42	19.42	0.15%	113,701
Mar 2, 2026	18.55	19.98	18.26	19.39	19.39	-1.57%	155,778
Feb 27, 2026	19.97	20.09	19.05	19.70	19.70	-1.35%	285,108
Feb 26, 2026	20.18	20.18	18.20	19.97	19.97	0.50%	171,516
Feb 25, 2026	20.16	20.19	19.01	19.87	19.87	1.22%	121,267
Feb 24, 2026	20.34	20.34	19.32	19.63	19.63	-1.75%	125,624
Feb 23, 2026	19.89	20.39	19.63	19.98	19.98	0.81%	171,685
Feb 20, 2026	18.70	19.95	18.70	19.82	19.82	0.35%	248,130
Feb 19, 2026	18.60	19.90	18.60	19.75	19.75	0.51%	163,147
Feb 18, 2026	19.35	19.70	19.01	19.65	19.65	2.93%	229,057
Feb 17, 2026	19.30	19.39	18.34	19.09	19.09	0.85%	172,739
Feb 16, 2026	18.22	19.55	18.22	18.93	18.93	0.58%	20,100
Feb 13, 2026	19.63	19.63	18.40	18.82	18.82	0.48%	139,896
Feb 12, 2026	19.60	19.60	18.55	18.73	18.73	-1.58%	25,875
Feb 11, 2026	19.48	19.48	18.52	19.03	19.03	0.69%	122,783
Feb 10, 2026	18.82	19.76	18.50	18.90	18.90	0.43%	50,740
Feb 9, 2026	17.70	19.08	17.50	18.82	18.82	6.39%	117,166
Feb 6, 2026	18.23	18.23	17.55	17.69	17.69	0.80%	17,300
Feb 5, 2026	18.50	18.50	17.10	17.55	17.55	-3.73%	38,017
Feb 4, 2026	18.85	18.85	17.63	18.23	18.23	0.77%	120,475
Feb 3, 2026	19.04	19.04	17.60	18.09	18.09	-3.42%	105,678
Feb 2, 2026	18.90	18.90	18.00	18.73	18.73	0.16%	362,598
Feb 1, 2026	17.63	18.94	16.70	18.70	18.70	2.75%	151,174
Jan 30, 2026	17.84	19.40	17.40	18.20	18.20	2.71%	45,459
Jan 29, 2026	17.86	17.91	17.00	17.72	17.72	1.96%	368,536
Jan 28, 2026	17.54	17.87	17.35	17.38	17.38	-0.91%	8,987
Jan 27, 2026	17.33	17.93	17.20	17.54	17.54	-1.46%	48,882
Jan 23, 2026	18.30	18.30	17.51	17.80	17.80	-0.84%	12,645
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