Vivanta Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	1.78	1.84	1.78	1.81	1.81	0.56%	84,612
Jun 17, 2026	1.78	1.84	1.72	1.80	1.80	-1.10%	177,045
Jun 16, 2026	1.88	1.89	1.74	1.82	1.82	-3.19%	221,199
Jun 15, 2026	1.86	1.95	1.83	1.88	1.88	3.87%	272,189
Jun 12, 2026	1.78	1.83	1.76	1.81	1.81	2.26%	73,185
Jun 11, 2026	1.71	1.82	1.71	1.77	1.77	-1.12%	48,836
Jun 10, 2026	1.82	1.84	1.78	1.79	1.79	-0.56%	73,427
Jun 9, 2026	1.77	1.84	1.77	1.80	1.80	-0.55%	49,134
Jun 8, 2026	1.82	1.82	1.78	1.81	1.81	-0.55%	48,430
Jun 5, 2026	1.85	1.85	1.77	1.82	1.82	-	79,105
Jun 4, 2026	1.76	1.85	1.76	1.82	1.82	2.25%	172,372
Jun 3, 2026	1.80	1.80	1.73	1.78	1.78	-2.20%	112,675
Jun 2, 2026	1.79	1.84	1.79	1.82	1.82	0.55%	52,548
Jun 1, 2026	1.85	1.85	1.80	1.81	1.81	-2.16%	168,210
May 29, 2026	1.82	1.85	1.82	1.85	1.85	-0.54%	160,011
May 27, 2026	1.88	1.88	1.84	1.86	1.86	0.54%	169,616
May 26, 2026	1.89	1.89	1.84	1.85	1.85	-0.54%	108,711
May 25, 2026	1.86	1.94	1.82	1.86	1.86	0.54%	347,675
May 22, 2026	1.84	1.87	1.83	1.85	1.85	0.54%	78,867
May 21, 2026	1.85	1.89	1.80	1.84	1.84	-0.54%	192,543
May 20, 2026	1.81	1.92	1.81	1.85	1.85	0.54%	67,851
May 19, 2026	1.86	1.89	1.82	1.84	1.84	-1.08%	76,010
May 18, 2026	1.90	1.90	1.79	1.86	1.86	-1.06%	85,475
May 15, 2026	1.86	1.90	1.85	1.88	1.88	0.53%	93,935
May 14, 2026	1.93	1.93	1.82	1.87	1.87	-1.06%	94,592
May 13, 2026	1.92	1.92	1.85	1.89	1.89	0.53%	48,437
May 12, 2026	1.91	1.99	1.84	1.88	1.88	-1.57%	57,977
May 11, 2026	1.97	1.97	1.89	1.91	1.91	-1.55%	67,801
May 8, 2026	1.84	1.96	1.84	1.94	1.94	3.74%	101,549
May 7, 2026	1.90	1.90	1.85	1.87	1.87	-0.53%	72,879
May 6, 2026	1.91	1.91	1.84	1.88	1.88	-1.57%	130,599
May 5, 2026	1.91	1.91	1.82	1.91	1.91	-	55,066
May 4, 2026	1.95	1.95	1.90	1.91	1.91	-2.05%	97,048
Apr 30, 2026	1.99	1.99	1.88	1.95	1.95	2.63%	278,213
Apr 29, 2026	1.92	1.98	1.89	1.90	1.90	0.53%	131,097
Apr 28, 2026	1.92	1.92	1.84	1.89	1.89	0.53%	123,287
Apr 27, 2026	1.78	1.90	1.78	1.88	1.88	2.17%	87,122
Apr 24, 2026	1.89	1.90	1.81	1.84	1.84	-1.08%	51,754
Apr 23, 2026	1.90	1.94	1.85	1.86	1.86	-2.11%	139,837
Apr 22, 2026	1.96	2.00	1.83	1.90	1.90	-1.04%	334,718
Apr 21, 2026	1.91	1.95	1.81	1.92	1.92	1.05%	113,533
Apr 20, 2026	1.95	1.99	1.86	1.90	1.90	-2.56%	153,350
Apr 17, 2026	1.99	1.99	1.89	1.95	1.95	2.09%	127,643
Apr 16, 2026	1.98	1.98	1.89	1.91	1.91	-3.05%	303,628
Apr 15, 2026	1.98	2.04	1.93	1.97	1.97	1.55%	247,102
Apr 13, 2026	2.04	2.04	1.87	1.94	1.94	-5.83%	296,005
Apr 10, 2026	2.14	2.14	2.02	2.06	2.06	-	182,218
Apr 9, 2026	1.89	2.15	1.86	2.06	2.06	13.81%	467,382
Apr 8, 2026	1.72	1.97	1.72	1.81	1.81	7.10%	397,340
Apr 7, 2026	1.70	1.72	1.65	1.69	1.69	-	153,982