Veerhealth Care Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 15, 2026	20.12	20.95	18.40	19.36	19.36	-6.52%	269,387
Apr 13, 2026	20.80	21.21	20.50	20.71	20.71	0.73%	22,176
Apr 10, 2026	21.05	21.45	20.40	20.56	20.56	-1.96%	33,200
Apr 9, 2026	21.00	21.05	20.61	20.97	20.97	0.05%	7,433
Apr 8, 2026	20.95	21.00	20.50	20.96	20.96	0.38%	22,212
Apr 7, 2026	20.99	20.99	20.57	20.88	20.88	0.24%	8,512
Apr 6, 2026	20.38	21.36	20.37	20.83	20.83	2.56%	261,641
Apr 2, 2026	20.45	20.45	20.03	20.31	20.31	0.35%	30,538
Apr 1, 2026	20.10	20.95	19.85	20.24	20.24	0.50%	55,148
Mar 30, 2026	20.26	20.44	19.82	20.14	20.14	0.50%	62,446
Mar 27, 2026	20.01	20.25	19.85	20.04	20.04	0.15%	24,501
Mar 25, 2026	20.30	20.31	19.85	20.01	20.01	-0.74%	31,106
Mar 24, 2026	20.27	20.30	19.90	20.16	20.16	0.20%	70,680
Mar 23, 2026	20.23	20.60	19.85	20.12	20.12	-0.54%	55,244
Mar 20, 2026	20.61	20.61	20.20	20.23	20.23	0.80%	239,498
Mar 19, 2026	20.19	20.53	19.84	20.07	20.07	0.35%	102,721
Mar 18, 2026	19.21	20.15	19.21	20.00	20.00	0.05%	63,450
Mar 17, 2026	20.09	20.10	19.88	19.99	19.99	-0.05%	56,585
Mar 16, 2026	19.85	20.28	19.65	20.00	20.00	0.30%	141,271
Mar 13, 2026	20.29	20.29	19.66	19.94	19.94	-0.40%	141,639
Mar 12, 2026	20.20	20.35	19.92	20.02	20.02	0.40%	204,751
Mar 11, 2026	20.30	20.30	19.88	19.94	19.94	0.10%	6,373
Mar 10, 2026	19.95	20.00	19.40	19.92	19.92	0.86%	87,295
Mar 9, 2026	19.32	20.09	19.15	19.75	19.75	-0.95%	63,931
Mar 6, 2026	19.91	20.18	19.33	19.94	19.94	-0.35%	134,355
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