Vireo Growth Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.65	0.65	0.62	0.62	0.62	-11.43%	2,700
Dec 4, 2025	0.68	0.70	0.66	0.70	0.70	7.69%	78,562
Dec 3, 2025	0.68	0.71	0.65	0.65	0.65	-7.14%	13,500
Dec 2, 2025	0.67	0.70	0.67	0.70	0.70	2.94%	19,500
Dec 1, 2025	0.65	0.68	0.65	0.68	0.68	6.25%	33,500
Nov 28, 2025	0.60	0.65	0.60	0.64	0.64	-1.54%	10,400
Nov 25, 2025	0.60	0.65	0.58	0.65	0.65	-4.41%	11,000
Nov 24, 2025	0.65	0.69	0.61	0.68	0.68	-2.86%	89,000
Nov 21, 2025	0.57	0.70	0.57	0.70	0.70	22.81%	12,100
Nov 20, 2025	0.65	0.65	0.57	0.57	0.57	-1.72%	17,142
Nov 19, 2025	0.59	0.59	0.58	0.58	0.58	-3.33%	7,050
Nov 18, 2025	0.60	0.60	0.53	0.60	0.60	3.45%	86,759
Nov 17, 2025	0.70	0.70	0.57	0.58	0.58	-10.77%	95,551
Nov 14, 2025	0.72	0.74	0.65	0.65	0.65	-13.33%	166,006
Nov 13, 2025	0.78	0.79	0.74	0.75	0.75	-6.25%	14,500
Nov 12, 2025	0.80	0.81	0.80	0.80	0.80	-1.23%	8,449
Nov 11, 2025	0.85	0.85	0.81	0.81	0.81	-6.90%	9,273
Nov 10, 2025	0.80	0.87	0.79	0.87	0.87	8.75%	20,000
Nov 7, 2025	0.77	0.80	0.77	0.80	0.80	-	2,500
Nov 6, 2025	0.82	0.82	0.80	0.80	0.80	-3.61%	14,900
Nov 5, 2025	0.85	0.85	0.81	0.83	0.83	-1.19%	27,100
Nov 4, 2025	0.85	0.85	0.83	0.84	0.84	-5.62%	3,500
Nov 3, 2025	0.89	0.90	0.89	0.89	0.89	2.30%	7,360
Oct 31, 2025	0.88	0.88	0.85	0.87	0.87	6.10%	2,500
Oct 30, 2025	0.89	0.89	0.82	0.82	0.82	-8.89%	8,300
Oct 29, 2025	0.85	0.90	0.79	0.90	0.90	3.45%	175,290
Oct 28, 2025	0.88	0.88	0.87	0.87	0.87	-2.25%	5,100
Oct 27, 2025	0.89	0.90	0.82	0.89	0.89	4.71%	7,500
Oct 24, 2025	0.85	0.95	0.85	0.85	0.85	-7.61%	52,500
Oct 23, 2025	0.80	0.92	0.77	0.92	0.92	10.84%	22,555
Oct 22, 2025	0.85	0.88	0.83	0.83	0.83	-3.49%	11,800
Oct 21, 2025	0.90	0.92	0.86	0.86	0.86	-7.53%	8,500
Oct 20, 2025	0.94	0.94	0.93	0.93	0.93	-5.10%	6,151
Oct 17, 2025	0.90	0.98	0.90	0.98	0.98	2.08%	35,314
Oct 16, 2025	0.97	1.00	0.95	0.96	0.96	-4.00%	21,680
Oct 15, 2025	0.92	1.05	0.92	1.00	1.00	5.26%	80,140
Oct 14, 2025	0.91	0.97	0.91	0.95	0.95	-1.04%	11,594
Oct 10, 2025	0.95	0.99	0.93	0.96	0.96	-4.95%	17,978
Oct 9, 2025	0.96	1.02	0.96	1.01	1.01	3.06%	174,360
Oct 8, 2025	0.97	0.98	0.96	0.98	0.98	2.08%	19,300
Oct 7, 2025	0.90	0.97	0.90	0.96	0.96	1.05%	6,100
Oct 6, 2025	0.90	0.97	0.90	0.95	0.95	-	9,000
Oct 3, 2025	0.89	0.96	0.88	0.95	0.95	5.56%	60,600
Oct 2, 2025	0.83	0.90	0.77	0.90	0.90	11.11%	27,000
Oct 1, 2025	0.85	0.87	0.77	0.81	0.81	-10.00%	139,400
Sep 30, 2025	0.85	0.90	0.70	0.90	0.90	3.45%	65,456
Sep 29, 2025	0.74	0.90	0.71	0.87	0.87	24.29%	48,310
Sep 26, 2025	0.71	0.72	0.68	0.70	0.70	4.48%	3,000
Sep 25, 2025	0.67	0.67	0.67	0.67	0.67	-4.29%	2,000
Sep 24, 2025	0.75	0.75	0.67	0.70	0.70	-2.78%	19,500