Vinyoflex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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