Vinyoflex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 19, 2025	56.60	56.60	54.00	54.04	54.04	-1.53%	1,087
Dec 18, 2025	52.62	55.00	52.62	54.88	54.88	-0.22%	1,285
Dec 17, 2025	55.00	56.60	53.20	55.00	55.00	0.27%	4,724
Dec 16, 2025	56.00	56.00	53.00	54.85	54.85	-2.52%	563
Dec 15, 2025	54.55	57.30	53.11	56.27	56.27	3.15%	135
Dec 12, 2025	55.00	57.00	54.55	54.55	54.55	-	191
Dec 11, 2025	54.10	55.30	53.11	54.55	54.55	-0.82%	701
Dec 10, 2025	57.97	58.00	55.00	55.00	55.00	1.91%	408
Dec 9, 2025	54.00	56.00	53.00	53.97	53.97	-0.06%	2,602
Dec 8, 2025	54.00	54.00	52.00	54.00	54.00	-	970
Dec 5, 2025	53.02	58.70	53.02	54.00	54.00	-	222
Dec 4, 2025	53.10	54.00	53.03	54.00	54.00	1.69%	175
Dec 3, 2025	53.78	53.78	52.90	53.10	53.10	-1.26%	401
Dec 2, 2025	53.80	53.87	53.75	53.78	53.78	-0.17%	55
Dec 1, 2025	54.30	55.00	53.42	53.87	53.87	-0.43%	1,225
Nov 28, 2025	53.41	56.75	53.41	54.10	54.10	1.41%	386
Nov 27, 2025	55.10	55.10	53.35	53.35	53.35	-2.79%	431
Nov 26, 2025	57.50	57.50	54.60	54.88	54.88	-3.72%	3,573
Nov 25, 2025	53.34	57.00	53.34	57.00	57.00	2.08%	766
Nov 24, 2025	58.44	58.44	55.65	55.84	55.84	-4.92%	413
Nov 21, 2025	57.71	58.75	56.00	58.73	58.73	1.77%	404
Nov 20, 2025	61.95	61.95	57.70	57.71	57.71	0.38%	476
Nov 19, 2025	52.50	57.50	52.50	57.49	57.49	4.04%	1,759
Nov 18, 2025	56.67	59.39	54.55	55.26	55.26	-2.49%	994
Nov 17, 2025	59.36	59.36	54.50	56.67	56.67	-5.00%	4,129
Nov 14, 2025	59.40	62.00	57.00	59.65	59.65	1.97%	879
Nov 13, 2025	62.00	62.00	58.11	58.50	58.50	-5.40%	474