Vireo Growth Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	0.58	0.60	0.58	0.60	0.60	-	17,080
May 28, 2026	0.60	0.60	0.60	0.60	0.60	-1.64%	26,500
May 27, 2026	0.62	0.63	0.59	0.61	0.61	-	81,055
May 26, 2026	0.56	0.61	0.55	0.61	0.61	10.91%	155,335
May 22, 2026	0.55	0.55	0.55	0.55	0.55	-3.51%	56,000
May 21, 2026	0.55	0.57	0.54	0.57	0.57	3.64%	31,500
May 20, 2026	0.55	0.57	0.55	0.55	0.55	3.77%	60,555
May 19, 2026	0.51	0.54	0.51	0.53	0.53	-	44,698
May 15, 2026	0.60	0.60	0.51	0.53	0.53	-5.36%	242,721
May 14, 2026	0.57	0.57	0.56	0.56	0.56	-	18,200
May 13, 2026	0.59	0.59	0.54	0.56	0.56	3.70%	42,500
May 12, 2026	0.54	0.54	0.54	0.54	0.54	-1.82%	8,000
May 11, 2026	0.52	0.57	0.51	0.55	0.55	5.77%	53,300
May 8, 2026	0.52	0.54	0.51	0.52	0.52	1.96%	10,460
May 7, 2026	0.58	0.59	0.50	0.51	0.51	-10.53%	61,110
May 6, 2026	0.56	0.57	0.55	0.57	0.57	1.79%	42,500
May 5, 2026	0.56	0.56	0.56	0.56	0.56	1.82%	9,000
May 4, 2026	0.58	0.58	0.55	0.55	0.55	-6.78%	115,601
May 1, 2026	0.64	0.64	0.59	0.59	0.59	-	62,820
Apr 30, 2026	0.57	0.61	0.57	0.59	0.59	1.72%	48,550
Apr 29, 2026	0.59	0.61	0.57	0.58	0.58	1.75%	46,718
Apr 28, 2026	0.60	0.60	0.57	0.57	0.57	-5.00%	40,325
Apr 27, 2026	0.60	0.62	0.58	0.60	0.60	-1.64%	90,955
Apr 24, 2026	0.62	0.65	0.60	0.61	0.61	-1.61%	173,600
Apr 23, 2026	0.73	0.73	0.61	0.62	0.62	-11.43%	94,900
Apr 22, 2026	0.65	0.76	0.63	0.70	0.70	9.37%	662,200
Apr 21, 2026	0.66	0.66	0.63	0.64	0.64	-	115,500
Apr 20, 2026	0.58	0.66	0.58	0.64	0.64	10.34%	180,500
Apr 17, 2026	0.58	0.58	0.56	0.58	0.58	-	59,507
Apr 16, 2026	0.63	0.63	0.58	0.58	0.58	-4.92%	39,650
Apr 15, 2026	0.59	0.64	0.59	0.61	0.61	3.39%	105,000
Apr 14, 2026	0.57	0.59	0.55	0.59	0.59	5.36%	54,840
Apr 13, 2026	0.54	0.58	0.54	0.56	0.56	5.66%	37,115
Apr 10, 2026	0.55	0.55	0.53	0.53	0.53	-1.85%	20,501
Apr 9, 2026	0.55	0.55	0.54	0.54	0.54	-	21,500
Apr 8, 2026	0.56	0.56	0.54	0.54	0.54	-1.82%	21,900
Apr 7, 2026	0.60	0.60	0.54	0.55	0.55	-5.17%	51,650
Apr 6, 2026	0.55	0.58	0.54	0.58	0.58	5.45%	28,674
Apr 2, 2026	0.57	0.59	0.55	0.55	0.55	-1.79%	51,000
Apr 1, 2026	0.52	0.57	0.52	0.56	0.56	3.70%	60,500
Mar 31, 2026	0.52	0.54	0.49	0.54	0.54	8.00%	270,200
Mar 30, 2026	0.53	0.53	0.49	0.50	0.50	-1.96%	24,000
Mar 27, 2026	0.53	0.55	0.51	0.51	0.51	-1.92%	82,500
Mar 26, 2026	0.55	0.55	0.52	0.52	0.52	-8.77%	62,100
Mar 25, 2026	0.57	0.61	0.57	0.57	0.57	5.56%	186,625
Mar 24, 2026	0.53	0.55	0.53	0.54	0.54	-	11,025
Mar 23, 2026	0.53	0.54	0.53	0.54	0.54	1.89%	19,500
Mar 20, 2026	0.56	0.56	0.53	0.53	0.53	-11.67%	32,650
Mar 19, 2026	0.53	0.60	0.53	0.60	0.60	9.09%	22,550
Mar 18, 2026	0.57	0.57	0.54	0.55	0.55	-5.17%	33,500