Veerhealth Care Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	50.37	50.37	49.10	49.58	49.58	0.38%	56,376
Sep 29, 2026	50.70	50.70	49.01	49.39	49.39	-1.16%	31,192
Sep 28, 2026	50.40	50.45	48.85	49.97	49.97	1.03%	46,377
Sep 25, 2026	50.35	50.35	48.50	49.46	49.46	0.41%	93,699
Sep 24, 2026	50.55	50.55	48.00	49.26	49.26	-1.60%	107,373
Sep 23, 2026	49.94	51.90	49.51	50.06	50.06	0.79%	68,798
Sep 22, 2026	49.96	49.98	48.75	49.67	49.67	-0.58%	119,753
Sep 21, 2026	50.70	50.70	48.62	49.96	49.96	-0.06%	104,300
Sep 18, 2026	47.99	50.90	47.99	49.99	49.99	0.22%	29,583
Sep 17, 2026	50.97	50.97	48.80	49.88	49.88	-0.20%	68,264
Sep 16, 2026	50.94	50.99	48.65	49.98	49.98	-1.88%	128,640
Sep 15, 2026	52.00	52.00	50.00	50.94	50.94	0.51%	56,372
Sep 11, 2026	50.64	51.65	48.54	50.68	50.68	1.38%	133,606
Sep 10, 2026	50.79	50.79	48.50	49.99	49.99	0.30%	46,840
Sep 9, 2026	50.77	50.77	49.10	49.84	49.84	0.18%	23,292
Sep 8, 2026	50.89	50.89	48.51	49.75	49.75	-0.04%	89,182
Sep 7, 2026	49.76	50.29	48.65	49.77	49.77	0.02%	104,872
Sep 4, 2026	50.40	50.40	48.53	49.76	49.76	0.18%	70,663
Sep 3, 2026	50.00	50.45	48.51	49.67	49.67	0.69%	111,670
Sep 2, 2026	50.09	50.09	48.10	49.33	49.33	-1.04%	107,755
Sep 1, 2026	48.89	50.90	48.40	49.85	49.85	-0.08%	88,294
Aug 31, 2026	50.66	51.49	48.90	49.89	49.89	-1.52%	142,962
Aug 28, 2026	49.51	51.84	49.50	50.66	50.66	1.99%	219,906
Aug 27, 2026	48.50	50.00	48.50	49.67	49.67	0.51%	110,564
Aug 26, 2026	48.02	49.89	47.05	49.42	49.42	2.92%	196,987
Aug 25, 2026	50.00	50.00	47.00	48.02	48.02	-1.54%	152,346
Aug 24, 2026	49.00	50.95	47.50	48.77	48.77	-0.47%	161,750
Aug 21, 2026	48.98	49.90	48.60	49.00	49.00	0.64%	72,433
Aug 20, 2026	48.93	49.01	47.60	48.69	48.69	-	72,603
Aug 19, 2026	48.00	49.00	46.98	48.69	48.69	0.62%	44,757
Aug 18, 2026	49.00	49.95	47.52	48.39	48.39	-0.90%	136,737
Aug 17, 2026	48.75	49.00	47.00	48.83	48.83	4.58%	156,571
Aug 14, 2026	48.80	48.80	44.20	46.69	46.69	0.37%	106,102
Aug 13, 2026	46.00	47.05	46.00	46.52	46.52	-0.77%	370,292
Aug 12, 2026	46.50	46.90	46.25	46.88	46.88	0.82%	63,558
Aug 11, 2026	46.00	46.85	46.00	46.50	46.50	0.45%	117,821
Aug 10, 2026	44.10	46.30	44.10	46.29	46.29	4.97%	182,256
Aug 7, 2026	43.50	44.12	43.50	44.10	44.10	0.25%	100,163
Aug 6, 2026	43.55	44.07	43.55	43.99	43.99	-0.09%	70,665
Aug 5, 2026	43.83	44.15	43.25	44.03	44.03	0.89%	141,862
Aug 4, 2026	43.99	44.00	42.75	43.64	43.64	-0.18%	45,696
Aug 3, 2026	42.20	43.97	41.90	43.72	43.72	3.63%	63,393
Jul 31, 2026	42.20	42.20	41.75	42.19	42.19	0.31%	32,155
Jul 30, 2026	41.37	42.20	41.00	42.06	42.06	-0.31%	43,965
Jul 29, 2026	41.80	42.20	41.50	42.19	42.19	0.26%	19,557
Jul 28, 2026	42.20	42.20	41.50	42.08	42.08	-0.19%	95,447
Jul 27, 2026	41.50	42.21	41.13	42.16	42.16	1.61%	306,579
Jul 24, 2026	41.49	41.50	40.30	41.49	41.49	0.05%	49,925
Jul 23, 2026	40.50	41.50	40.50	41.47	41.47	0.90%	35,638
Jul 22, 2026	41.50	41.50	40.10	41.10	41.10	-0.15%	83,692