Valbiotis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	0.98	1.07	0.95	1.05	1.05	10.53%	1,019,383
Jan 29, 2026	1.08	1.10	0.92	0.95	0.95	-13.64%	1,477,359
Jan 28, 2026	0.91	1.10	0.87	1.10	1.10	33.82%	2,680,090
Jan 27, 2026	0.73	0.83	0.71	0.82	0.82	15.77%	763,215
Jan 26, 2026	0.72	0.74	0.70	0.71	0.71	-1.39%	480,970
Jan 23, 2026	0.69	0.74	0.69	0.72	0.72	3.00%	583,082
Jan 22, 2026	0.70	0.71	0.68	0.70	0.70	-0.14%	87,725
Jan 21, 2026	0.69	0.72	0.65	0.70	0.70	2.19%	246,179
Jan 20, 2026	0.69	0.70	0.68	0.69	0.69	-	60,401
Jan 19, 2026	0.69	0.70	0.68	0.69	0.69	-2.14%	82,495
Jan 16, 2026	0.70	0.70	0.69	0.70	0.70	-	58,982
Jan 15, 2026	0.71	0.71	0.70	0.70	0.70	-	71,829
Jan 14, 2026	0.73	0.73	0.69	0.70	0.70	-4.11%	168,846
Jan 13, 2026	0.76	0.78	0.69	0.73	0.73	-1.35%	373,049
Jan 12, 2026	0.71	0.75	0.70	0.74	0.74	3.93%	357,794
Jan 9, 2026	0.76	0.78	0.71	0.71	0.71	3.19%	580,919
Jan 8, 2026	0.69	0.70	0.68	0.69	0.69	-0.43%	31,425
Jan 7, 2026	0.69	0.71	0.68	0.69	0.69	0.43%	52,035
Jan 6, 2026	0.68	0.70	0.66	0.69	0.69	0.88%	110,281
Jan 5, 2026	0.73	0.73	0.68	0.68	0.68	-4.60%	116,983
Jan 2, 2026	0.70	0.74	0.69	0.72	0.72	3.31%	160,048
Dec 31, 2025	0.69	0.70	0.69	0.69	0.69	-0.86%	27,629
Dec 30, 2025	0.69	0.71	0.68	0.70	0.70	2.79%	108,157
Dec 29, 2025	0.69	0.71	0.68	0.68	0.68	-2.71%	223,130
Dec 24, 2025	0.68	0.70	0.68	0.70	0.70	4.17%	178,579
Dec 23, 2025	0.66	0.71	0.65	0.67	0.67	2.28%	159,129
Dec 22, 2025	0.66	0.66	0.64	0.66	0.66	0.46%	92,386
Dec 19, 2025	0.65	0.68	0.64	0.65	0.65	1.08%	115,250
Dec 18, 2025	0.64	0.65	0.63	0.65	0.65	2.21%	94,051
Dec 17, 2025	0.64	0.65	0.63	0.63	0.63	-1.86%	148,618
Dec 16, 2025	0.69	0.69	0.63	0.65	0.65	-5.56%	234,505
Dec 15, 2025	0.70	0.71	0.68	0.68	0.68	-1.59%	153,425
Dec 12, 2025	0.70	0.72	0.68	0.69	0.69	-1.14%	142,826
Dec 11, 2025	0.69	0.70	0.68	0.70	0.70	2.48%	90,005
Dec 10, 2025	0.73	0.73	0.67	0.69	0.69	-4.20%	477,500
Dec 9, 2025	0.71	0.74	0.69	0.72	0.72	5.15%	249,350
Dec 8, 2025	0.71	0.71	0.65	0.68	0.68	-3.95%	405,577
Dec 5, 2025	0.71	0.74	0.70	0.71	0.71	-0.28%	111,018
Dec 4, 2025	0.70	0.72	0.69	0.71	0.71	0.85%	153,265
Dec 3, 2025	0.71	0.71	0.69	0.70	0.70	-0.28%	89,595
Dec 2, 2025	0.71	0.72	0.69	0.71	0.71	-0.42%	186,449
Dec 1, 2025	0.73	0.73	0.69	0.71	0.71	-0.70%	113,504
Nov 28, 2025	0.75	0.75	0.70	0.71	0.71	-1.52%	222,558
Nov 27, 2025	0.72	0.74	0.69	0.73	0.73	3.57%	324,949
Nov 26, 2025	0.72	0.75	0.70	0.70	0.70	-4.89%	279,608
Nov 25, 2025	0.71	0.77	0.71	0.74	0.74	3.81%	414,089
Nov 24, 2025	0.72	0.74	0.67	0.71	0.71	-0.14%	547,838
Nov 21, 2025	0.79	0.82	0.71	0.71	0.71	-13.41%	1,095,894
Nov 20, 2025	0.83	0.87	0.77	0.82	0.82	-1.20%	863,023
Nov 19, 2025	0.95	0.97	0.82	0.83	0.83	-8.79%	2,098,429