Vibrant Global Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	53.85	54.96	52.21	52.46	52.46	-4.53%	3,310
May 27, 2026	54.05	55.34	52.80	54.95	54.95	-0.70%	1,980
May 26, 2026	53.50	56.00	51.55	55.34	55.34	2.58%	3,603
May 25, 2026	55.64	55.64	53.95	53.95	53.95	-4.98%	3,217
May 22, 2026	55.50	59.50	55.04	56.78	56.78	-1.92%	5,327
May 21, 2026	57.00	57.89	57.00	57.89	57.89	1.70%	502
May 20, 2026	55.88	57.60	54.47	56.92	56.92	-0.70%	3,234
May 19, 2026	57.61	57.61	55.00	57.32	57.32	4.47%	3,870
May 18, 2026	56.25	58.28	53.97	54.87	54.87	-3.41%	5,912
May 15, 2026	55.51	57.80	54.00	56.81	56.81	2.34%	7,663
May 14, 2026	55.89	57.80	54.30	55.51	55.51	-0.68%	1,985
May 13, 2026	55.00	57.99	53.25	55.89	55.89	0.85%	6,922
May 12, 2026	56.89	58.00	53.57	55.42	55.42	-1.62%	7,001
May 11, 2026	58.00	58.90	55.10	56.33	56.33	-2.88%	28,467
May 8, 2026	56.85	58.35	54.00	58.00	58.00	2.33%	19,018
May 7, 2026	52.11	57.19	52.11	56.68	56.68	3.70%	23,755
May 6, 2026	50.00	54.85	49.80	54.66	54.66	4.63%	14,277
May 5, 2026	52.01	53.30	48.50	52.24	52.24	2.37%	7,382
May 4, 2026	51.60	51.60	51.00	51.03	51.03	-1.10%	5,034
Apr 30, 2026	49.00	52.20	48.20	51.60	51.60	2.34%	1,689
Apr 29, 2026	50.05	52.87	47.60	50.42	50.42	-1.27%	5,229
Apr 28, 2026	47.36	51.39	47.36	51.07	51.07	5.67%	29,974
Apr 27, 2026	48.96	49.46	43.20	48.33	48.33	0.69%	5,455
Apr 24, 2026	45.62	48.85	45.60	48.00	48.00	0.76%	11,864
Apr 23, 2026	49.90	49.90	46.77	47.64	47.64	-1.96%	5,757
Apr 22, 2026	49.15	50.50	47.67	48.59	48.59	-1.12%	1,416
Apr 21, 2026	49.27	50.74	47.84	49.14	49.14	-1.27%	7,064
Apr 20, 2026	50.17	52.00	48.16	49.77	49.77	-0.80%	21,729
Apr 17, 2026	49.40	51.39	46.00	50.17	50.17	0.30%	51,544
Apr 16, 2026	46.70	50.08	45.20	50.02	50.02	19.84%	239,476
Apr 15, 2026	36.99	41.74	35.30	41.74	41.74	19.98%	162,880
Apr 13, 2026	34.87	36.70	32.95	34.79	34.79	-0.54%	10,415
Apr 10, 2026	34.94	35.49	34.55	34.98	34.98	0.11%	8,886
Apr 9, 2026	35.99	35.99	34.20	34.94	34.94	-1.27%	3,012
Apr 8, 2026	34.25	36.00	34.00	35.39	35.39	3.78%	14,921
Apr 7, 2026	35.68	35.68	33.60	34.10	34.10	-2.52%	1,733
Apr 6, 2026	34.06	35.50	33.58	34.98	34.98	3.19%	2,068
Apr 2, 2026	32.00	33.93	32.00	33.90	33.90	5.38%	3,218
Apr 1, 2026	35.80	35.80	31.26	32.17	32.17	6.49%	9,935
Mar 30, 2026	30.00	31.40	29.01	30.21	30.21	-0.62%	28,838
Mar 27, 2026	30.06	31.72	30.06	30.40	30.40	-2.03%	17,799
Mar 25, 2026	30.20	31.99	30.10	31.03	31.03	2.34%	6,820
Mar 24, 2026	32.79	32.79	30.11	30.32	30.32	0.90%	3,207
Mar 23, 2026	31.00	32.24	30.01	30.05	30.05	-3.96%	15,011
Mar 20, 2026	31.61	32.30	31.20	31.29	31.29	-1.01%	4,539
Mar 19, 2026	33.99	33.99	31.55	31.61	31.61	-2.89%	7,084
Mar 18, 2026	32.48	34.69	32.47	32.55	32.55	0.62%	3,195
Mar 17, 2026	32.80	32.80	31.51	32.35	32.35	1.83%	2,234
Mar 16, 2026	31.45	33.93	31.00	31.77	31.77	-3.58%	9,677
Mar 13, 2026	33.00	33.00	32.05	32.95	32.95	0.12%	1,049