Vireo Growth Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 23, 2025	0.71	0.72	0.69	0.72	0.72	9.09%	3,700
Sep 22, 2025	0.66	0.66	0.66	0.66	0.66	-4.35%	8,000
Sep 19, 2025	0.74	0.77	0.69	0.69	0.69	-5.48%	32,000
Sep 18, 2025	0.67	0.75	0.65	0.73	0.73	10.61%	131,760
Sep 17, 2025	0.67	0.67	0.64	0.66	0.66	1.54%	9,300
Sep 16, 2025	0.62	0.65	0.62	0.65	0.65	8.33%	6,250
Sep 15, 2025	0.63	0.65	0.60	0.60	0.60	-7.69%	11,500
Sep 12, 2025	0.63	0.65	0.55	0.65	0.65	1.56%	71,221
Sep 11, 2025	0.70	0.70	0.58	0.64	0.64	-8.57%	214,987
Sep 10, 2025	0.69	0.70	0.66	0.70	0.70	-1.41%	80,581
Sep 9, 2025	0.67	0.71	0.67	0.71	0.71	9.23%	20,040
Sep 8, 2025	0.69	0.70	0.63	0.65	0.65	-2.99%	21,166
Sep 5, 2025	0.68	0.68	0.62	0.67	0.67	1.52%	138,200
Sep 4, 2025	0.54	0.67	0.51	0.66	0.66	40.43%	380,258
Sep 3, 2025	0.80	0.84	0.46	0.47	0.47	-45.35%	996,567
Sep 2, 2025	0.81	0.86	0.81	0.86	0.86	-3.37%	12,003
Aug 29, 2025	0.91	0.99	0.80	0.89	0.89	-10.10%	56,737
Aug 28, 2025	0.88	0.99	0.88	0.99	0.99	4.21%	54,250
Aug 27, 2025	0.96	0.96	0.88	0.95	0.95	-4.04%	20,443
Aug 26, 2025	0.93	0.99	0.92	0.99	0.99	-	81,500
Aug 25, 2025	0.99	0.99	0.97	0.99	0.99	-	14,500
Aug 22, 2025	0.93	0.99	0.92	0.99	0.99	5.32%	7,245
Aug 21, 2025	0.92	0.98	0.92	0.94	0.94	-1.05%	5,515
Aug 20, 2025	0.86	0.96	0.85	0.95	0.95	5.56%	13,018
Aug 19, 2025	0.93	0.95	0.89	0.90	0.90	-9.09%	28,000
Aug 18, 2025	0.90	0.99	0.90	0.99	0.99	-	28,505
Aug 15, 2025	0.95	0.99	0.95	0.99	0.99	-	8,300
Aug 14, 2025	1.04	1.05	0.97	0.99	0.99	-5.71%	28,450
Aug 13, 2025	0.99	1.05	0.96	1.05	1.05	7.14%	168,890
Aug 12, 2025	1.08	1.08	0.90	0.98	0.98	-5.77%	186,760
Aug 11, 2025	0.89	1.04	0.88	1.04	1.04	20.93%	660,352
Aug 8, 2025	0.76	0.88	0.76	0.86	0.86	6.17%	48,220
Aug 7, 2025	0.78	0.81	0.75	0.81	0.81	1.25%	35,500
Aug 6, 2025	0.84	0.84	0.80	0.80	0.80	-2.44%	12,093
Aug 5, 2025	0.70	0.83	0.70	0.82	0.82	7.89%	255,162
Aug 1, 2025	0.75	0.80	0.70	0.76	0.76	8.57%	17,663
Jul 31, 2025	0.73	0.77	0.68	0.70	0.70	-6.67%	10,500
Jul 30, 2025	0.74	0.75	0.74	0.75	0.75	5.63%	6,500
Jul 29, 2025	0.71	0.71	0.71	0.71	0.71	-1.39%	1,550
Jul 28, 2025	0.68	0.72	0.68	0.72	0.72	5.88%	29,225
Jul 25, 2025	0.68	0.68	0.65	0.68	0.68	1.49%	33,500
Jul 24, 2025	0.61	0.67	0.61	0.67	0.67	11.67%	23,743
Jul 23, 2025	0.60	0.60	0.60	0.60	0.60	-1.64%	3,500
Jul 22, 2025	0.60	0.61	0.59	0.61	0.61	1.67%	44,305