Vinyoflex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	59.59	59.59	50.12	53.00	53.00	-1.76%	3,331
May 6, 2026	54.99	55.07	53.95	53.95	53.95	-3.32%	613
May 5, 2026	56.60	56.60	52.00	55.80	55.80	1.64%	312
May 4, 2026	52.00	55.98	52.00	54.90	54.90	-0.02%	1,265
Apr 30, 2026	52.72	58.28	50.65	54.91	54.91	2.06%	1,074
Apr 29, 2026	53.99	55.00	52.01	53.80	53.80	-0.35%	480
Apr 28, 2026	51.80	54.00	50.05	53.99	53.99	2.84%	1,601
Apr 27, 2026	54.60	54.60	51.26	52.50	52.50	-7.19%	681
Apr 24, 2026	57.25	57.25	52.03	56.57	56.57	-0.21%	1,394
Apr 23, 2026	55.00	56.99	52.05	56.69	56.69	3.15%	1,491
Apr 22, 2026	57.38	59.44	54.35	54.96	54.96	1.16%	965
Apr 21, 2026	54.95	59.74	53.01	54.33	54.33	5.68%	10,676
Apr 20, 2026	52.87	53.95	49.10	51.41	51.41	-4.71%	642
Apr 17, 2026	54.00	56.95	50.50	53.95	53.95	1.81%	1,228
Apr 16, 2026	56.94	56.94	52.01	52.99	52.99	-1.23%	1,291
Apr 15, 2026	47.03	54.95	47.03	53.65	53.65	14.08%	10,769
Apr 13, 2026	48.90	48.90	44.00	47.03	47.03	-4.49%	812
Apr 10, 2026	46.13	50.35	46.00	49.24	49.24	6.74%	837
Apr 9, 2026	47.93	47.93	44.50	46.13	46.13	-3.76%	415
Apr 8, 2026	46.00	49.85	46.00	47.93	47.93	8.34%	1,363
Apr 7, 2026	43.15	45.00	43.15	44.24	44.24	2.53%	171
Apr 6, 2026	42.00	45.70	42.00	43.15	43.15	2.74%	993
Apr 2, 2026	42.00	42.00	42.00	42.00	42.00	6.92%	51
Apr 1, 2026	36.27	42.90	36.27	39.28	39.28	8.30%	579
Mar 30, 2026	41.06	41.20	35.95	36.27	36.27	-13.62%	1,938
Mar 27, 2026	43.80	43.80	38.60	41.99	41.99	-4.13%	1,774
Mar 25, 2026	42.00	43.90	40.52	43.80	43.80	3.03%	1,909
Mar 24, 2026	41.82	43.90	41.20	42.51	42.51	1.94%	1,155
Mar 23, 2026	42.90	42.90	40.00	41.70	41.70	-0.81%	2,657
Mar 20, 2026	44.05	44.05	41.07	42.04	42.04	2.11%	1,427
Mar 19, 2026	41.35	44.00	40.50	41.17	41.17	-0.34%	296
Mar 18, 2026	40.42	43.98	40.00	41.31	41.31	2.20%	656
Mar 17, 2026	43.00	43.00	39.60	40.42	40.42	-4.33%	789
Mar 16, 2026	42.09	42.99	39.72	42.25	42.25	0.38%	830
Mar 13, 2026	42.16	42.99	41.38	42.09	42.09	-0.66%	460
Mar 12, 2026	43.60	43.60	42.20	42.37	42.37	-0.54%	1,168
Mar 11, 2026	44.06	44.06	42.18	42.60	42.60	-0.05%	2,398
Mar 10, 2026	43.93	44.95	42.08	42.62	42.62	-2.98%	2,489
Mar 9, 2026	46.78	46.78	43.80	43.93	43.93	-1.83%	1,895
Mar 6, 2026	45.70	45.70	44.55	44.75	44.75	-2.08%	923
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