Valbiotis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	0.85	0.89	0.83	0.87	0.87	1.63%	133,369
Jun 22, 2026	0.88	0.90	0.85	0.86	0.86	-0.69%	188,435
Jun 19, 2026	0.88	0.88	0.86	0.86	0.86	-2.70%	40,429
Jun 18, 2026	0.89	0.90	0.86	0.89	0.89	0.11%	146,005
Jun 17, 2026	0.89	0.89	0.88	0.89	0.89	0.68%	47,545
Jun 16, 2026	0.88	0.89	0.88	0.88	0.88	0.34%	85,476
Jun 15, 2026	0.90	0.91	0.87	0.88	0.88	-1.46%	131,179
Jun 12, 2026	0.90	0.90	0.87	0.89	0.89	0.56%	113,830
Jun 11, 2026	0.87	0.91	0.87	0.89	0.89	-0.45%	81,705
Jun 10, 2026	0.90	0.91	0.86	0.89	0.89	-	111,334
Jun 9, 2026	0.92	0.92	0.89	0.91	0.89	-2.16%	204,353
Jun 8, 2026	0.96	0.97	0.89	0.93	0.91	-7.50%	537,940
Jun 5, 2026	1.07	1.07	1.00	1.00	0.98	-5.48%	167,967
Jun 4, 2026	1.11	1.12	1.05	1.06	1.04	-5.03%	204,604
Jun 3, 2026	1.10	1.16	1.10	1.11	1.10	1.27%	143,629
Jun 2, 2026	1.14	1.14	1.10	1.10	1.08	-3.51%	77,638
Jun 1, 2026	1.16	1.19	1.10	1.14	1.12	-1.21%	166,249
May 29, 2026	1.16	1.21	1.15	1.15	1.13	-2.20%	248,921
May 28, 2026	1.14	1.25	1.11	1.18	1.16	10.28%	559,697
May 27, 2026	1.08	1.08	1.05	1.07	1.05	-0.74%	47,430
May 26, 2026	1.10	1.10	1.07	1.08	1.06	-2.53%	98,471
May 25, 2026	1.07	1.11	1.02	1.11	1.09	5.74%	272,766
May 22, 2026	1.03	1.05	1.01	1.05	1.03	2.15%	57,203
May 21, 2026	1.06	1.07	1.00	1.02	1.01	-2.48%	181,536
May 20, 2026	1.08	1.08	1.04	1.05	1.03	-2.78%	140,654
May 19, 2026	1.11	1.13	1.06	1.08	1.06	-1.10%	134,348
May 18, 2026	1.09	1.12	1.05	1.09	1.07	-0.91%	146,658
May 15, 2026	1.24	1.24	1.09	1.10	1.08	-9.08%	358,547
May 14, 2026	1.20	1.27	1.14	1.21	1.19	1.85%	924,890
May 13, 2026	1.04	1.21	1.04	1.19	1.17	14.42%	624,818
May 12, 2026	0.97	1.05	0.95	1.04	1.02	11.83%	344,739
May 11, 2026	0.94	0.94	0.92	0.93	0.91	-1.59%	75,068
May 8, 2026	0.96	0.96	0.94	0.95	0.93	-0.94%	18,171
May 7, 2026	0.94	0.97	0.94	0.95	0.94	1.49%	44,410
May 6, 2026	0.92	0.95	0.92	0.94	0.92	2.17%	84,138
May 5, 2026	0.90	0.93	0.88	0.92	0.90	-1.08%	116,813
May 4, 2026	0.93	0.95	0.93	0.93	0.91	0.43%	66,768
Apr 30, 2026	0.92	0.94	0.91	0.93	0.91	-0.54%	74,943
Apr 29, 2026	0.96	0.97	0.93	0.93	0.92	-4.02%	200,169
Apr 28, 2026	0.98	0.99	0.96	0.97	0.95	-0.21%	47,118
Apr 27, 2026	1.01	1.01	0.96	0.97	0.96	-3.76%	229,187
Apr 24, 2026	1.02	1.05	0.99	1.01	0.99	1.00%	102,180
Apr 23, 2026	1.01	1.03	0.99	1.00	0.98	-1.19%	131,392
Apr 22, 2026	1.02	1.03	1.00	1.01	1.00	0.20%	124,060
Apr 21, 2026	1.02	1.05	1.00	1.01	0.99	-0.20%	108,532
Apr 20, 2026	1.02	1.03	0.99	1.01	1.00	-0.98%	137,940
Apr 17, 2026	1.05	1.13	1.00	1.02	1.01	-5.89%	383,836
Apr 16, 2026	1.09	1.09	1.05	1.09	1.07	0.56%	161,194
Apr 15, 2026	1.07	1.09	1.06	1.08	1.06	1.31%	131,833
Apr 14, 2026	1.05	1.08	1.04	1.07	1.05	0.95%	106,995