Vinyoflex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	45.56	46.10	44.10	45.70	45.70	0.31%	1,090
Mar 4, 2026	46.56	46.56	44.35	45.56	45.56	-2.84%	953
Mar 2, 2026	48.06	48.06	44.17	46.89	46.89	-2.54%	1,377
Feb 27, 2026	49.90	49.90	48.00	48.11	48.11	-0.50%	1,777
Feb 26, 2026	49.60	51.50	47.45	48.35	48.35	-4.03%	412
Feb 25, 2026	50.40	50.43	48.51	50.38	50.38	3.88%	52
Feb 24, 2026	49.50	49.50	48.40	48.50	48.50	-2.00%	830
Feb 23, 2026	51.50	52.95	48.40	49.49	49.49	-2.96%	2,469
Feb 20, 2026	51.07	51.84	50.00	51.00	51.00	-0.14%	128
Feb 19, 2026	51.61	51.61	51.07	51.07	51.07	-1.05%	869
Feb 18, 2026	50.08	52.97	49.53	51.61	51.61	2.81%	1,171
Feb 17, 2026	56.00	56.00	50.00	50.20	50.20	-5.14%	894
Feb 16, 2026	55.99	55.99	49.37	52.92	52.92	-1.08%	812
Feb 13, 2026	52.00	54.00	50.51	53.50	53.50	2.88%	2,046
Feb 12, 2026	53.35	53.35	50.80	52.00	52.00	-2.57%	627
Feb 11, 2026	50.40	53.95	50.40	53.37	53.37	-2.07%	1,194
Feb 10, 2026	54.30	55.85	54.30	54.50	54.50	0.37%	195
Feb 9, 2026	53.89	55.79	50.05	54.30	54.30	0.76%	304
Feb 6, 2026	53.80	53.90	51.10	53.89	53.89	0.17%	83
Feb 5, 2026	54.00	54.00	53.80	53.80	53.80	3.46%	82
Feb 4, 2026	53.80	53.80	51.10	52.00	52.00	-1.20%	222
Feb 3, 2026	49.75	54.40	49.75	52.63	52.63	4.86%	411
Feb 2, 2026	49.02	53.94	49.02	50.19	50.19	-7.04%	1,382
Jan 30, 2026	54.20	54.20	53.99	53.99	53.99	-0.84%	120
Jan 29, 2026	52.00	54.51	52.00	54.45	54.45	4.71%	361
Jan 28, 2026	52.00	52.50	52.00	52.00	52.00	-0.91%	506
Jan 27, 2026	50.00	53.99	49.75	52.48	52.48	4.88%	426
Jan 23, 2026	56.60	57.25	49.27	50.04	50.04	-0.12%	473
Jan 22, 2026	49.24	52.00	49.24	50.10	50.10	-0.46%	1,413
Jan 21, 2026	48.20	54.30	48.20	50.33	50.33	-3.27%	3,108
Jan 20, 2026	51.79	52.13	51.79	52.03	52.03	-0.04%	1,331
Jan 19, 2026	50.60	55.00	50.60	52.05	52.05	-3.43%	852
Jan 16, 2026	54.75	55.05	53.10	53.90	53.90	-1.10%	107
Jan 14, 2026	52.50	57.20	52.30	54.50	54.50	3.81%	2,249
Jan 13, 2026	52.50	52.99	52.50	52.50	52.50	-0.72%	573
Jan 12, 2026	51.00	52.88	50.21	52.88	52.88	3.30%	403
Jan 9, 2026	53.45	53.45	51.00	51.19	51.19	-4.51%	516
Jan 8, 2026	53.90	53.90	50.10	53.61	53.61	1.80%	2,379
Jan 7, 2026	54.00	54.24	52.50	52.66	52.66	-3.31%	1,044
Jan 6, 2026	53.00	54.49	50.20	54.46	54.46	2.37%	551
Jan 5, 2026	52.50	54.88	52.50	53.20	53.20	-2.06%	705
Jan 2, 2026	54.50	54.50	53.10	54.32	54.32	0.59%	595
Jan 1, 2026	53.27	54.00	53.27	54.00	54.00	1.35%	813
Dec 31, 2025	53.66	53.79	52.20	53.28	53.28	-1.30%	2,404
Dec 30, 2025	52.20	53.99	52.20	53.98	53.98	0.47%	785
Dec 29, 2025	53.45	54.99	52.00	53.73	53.73	0.52%	1,361
Dec 26, 2025	53.01	54.70	53.01	53.45	53.45	-1.20%	1,163
Dec 24, 2025	55.06	55.39	53.50	54.10	54.10	-3.12%	1,345
Dec 23, 2025	56.00	56.00	53.30	55.84	55.84	-0.29%	585
Dec 22, 2025	54.70	56.00	54.70	56.00	56.00	3.63%	35