ViroGates Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	13.15	13.15	13.15	13.15	13.15	11.91%	760
Feb 10, 2026	11.85	11.85	11.75	11.75	11.75	-4.47%	400
Feb 9, 2026	12.25	12.30	12.25	12.30	12.30	0.82%	576
Feb 6, 2026	12.25	12.25	11.75	12.20	12.20	-	1,208
Feb 5, 2026	12.50	12.50	12.10	12.20	12.20	-6.15%	1,438
Feb 4, 2026	13.45	13.45	13.00	13.00	13.00	-	924
Feb 3, 2026	13.00	13.00	13.00	13.00	13.00	7.88%	766
Feb 2, 2026	12.65	13.00	12.05	12.05	12.05	-5.12%	5,248
Jan 30, 2026	11.55	12.80	11.55	12.70	12.70	9.96%	920
Jan 29, 2026	11.10	11.95	11.10	11.55	11.55	4.05%	1,336
Jan 28, 2026	11.05	11.50	11.05	11.10	11.10	-5.93%	57
Jan 27, 2026	11.10	11.80	11.05	11.80	11.80	6.31%	458
Jan 26, 2026	11.45	11.45	11.10	11.10	11.10	-3.48%	200
Jan 23, 2026	12.00	12.00	11.20	11.50	11.50	3.60%	204
Jan 22, 2026	11.75	11.75	11.05	11.10	11.10	-	529
Jan 21, 2026	11.10	11.10	11.05	11.10	11.10	-	736
Jan 20, 2026	12.95	12.95	11.10	11.10	11.10	-13.95%	10,673
Jan 19, 2026	11.95	12.90	11.55	12.90	12.90	7.95%	4,620
Jan 15, 2026	12.00	12.15	11.75	11.95	11.95	-1.65%	3,123
Jan 14, 2026	12.05	12.95	12.05	12.15	12.15	0.83%	1,201
Jan 13, 2026	12.40	12.40	12.05	12.05	12.05	-4.37%	1,493
Jan 12, 2026	12.55	13.45	12.10	12.60	12.60	0.40%	4,248
Jan 9, 2026	12.35	13.00	12.35	12.55	12.55	2.87%	1,270
Jan 8, 2026	13.00	13.00	12.10	12.20	12.20	-6.15%	2,299
Jan 7, 2026	12.50	13.45	12.50	13.00	13.00	-1.89%	187
Jan 6, 2026	13.45	13.45	12.50	13.25	13.25	-0.38%	2,057
Jan 5, 2026	13.55	13.55	12.30	13.30	13.30	-1.48%	1,940
Jan 2, 2026	14.00	14.00	12.05	13.50	13.50	0.37%	1,371
Dec 30, 2025	13.20	13.45	12.00	13.45	13.45	11.16%	2,453
Dec 29, 2025	11.95	13.25	11.90	12.10	12.10	0.41%	1,448
Dec 23, 2025	12.05	12.05	11.95	12.05	12.05	-4.37%	1,706
Dec 22, 2025	12.65	14.05	12.60	12.60	12.60	-3.08%	3,876
Dec 19, 2025	13.50	13.50	13.00	13.00	13.00	-2.99%	840
Dec 18, 2025	13.05	13.40	13.05	13.40	13.40	-	2,023
Dec 17, 2025	14.85	14.85	13.40	13.40	13.40	-9.76%	2,023
Dec 16, 2025	14.85	14.85	14.85	14.85	14.85	-0.34%	10
Dec 15, 2025	13.45	14.90	13.45	14.90	14.90	4.93%	1,163
Dec 12, 2025	14.25	14.95	14.20	14.20	14.20	-3.73%	1,835
Dec 11, 2025	15.35	15.35	14.75	14.75	14.75	-4.22%	247
Dec 10, 2025	15.40	15.40	15.40	15.40	15.40	-3.45%	14
Dec 9, 2025	15.50	15.95	14.50	15.95	15.95	9.62%	1,018
Dec 8, 2025	14.55	14.55	14.55	14.55	14.55	-5.83%	52
Dec 5, 2025	15.55	15.55	15.45	15.45	15.45	-1.28%	1,793
Dec 4, 2025	15.65	15.65	15.65	15.65	15.65	-3.10%	2,366
Dec 3, 2025	16.05	16.15	16.00	16.15	16.15	-	414
Dec 2, 2025	16.10	16.15	16.00	16.15	16.15	0.31%	383
Dec 1, 2025	17.10	17.10	16.10	16.10	16.10	-6.12%	1,803
Nov 28, 2025	16.15	17.20	16.15	17.15	17.15	7.19%	1,710
Nov 27, 2025	17.35	17.35	16.00	16.00	16.00	-8.05%	1,343
Nov 26, 2025	14.65	17.40	14.65	17.40	17.40	18.77%	4,907