Valbiotis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	0.55	0.55	0.55	0.55	0.55	-	3,348
Oct 22, 2026	0.53	0.57	0.53	0.55	0.55	3.36%	99,579
Oct 21, 2026	0.54	0.55	0.53	0.54	0.54	-	92,233
Oct 20, 2026	0.54	0.54	0.51	0.54	0.54	1.52%	77,337
Oct 19, 2026	0.53	0.53	0.50	0.53	0.53	0.57%	124,327
Oct 16, 2026	0.54	0.54	0.51	0.52	0.52	-	50,558
Oct 15, 2026	0.51	0.54	0.50	0.52	0.52	3.97%	181,803
Oct 14, 2026	0.55	0.55	0.50	0.50	0.50	-8.20%	263,836
Oct 13, 2026	0.54	0.57	0.49	0.55	0.55	-16.82%	856,230
Oct 12, 2026	0.61	0.69	0.61	0.66	0.66	9.63%	263,349
Oct 9, 2026	0.59	0.60	0.59	0.60	0.60	1.52%	48,428
Oct 8, 2026	0.60	0.62	0.59	0.59	0.59	-1.17%	149,737
Oct 7, 2026	0.60	0.62	0.60	0.60	0.60	-5.81%	157,590
Oct 6, 2026	0.64	0.64	0.63	0.64	0.64	-0.93%	60,913
Oct 5, 2026	0.64	0.66	0.64	0.64	0.64	0.94%	41,515
Oct 2, 2026	0.65	0.67	0.64	0.64	0.64	-2.00%	63,572
Oct 1, 2026	0.68	0.68	0.63	0.65	0.65	-5.80%	217,004
Sep 30, 2026	0.72	0.72	0.67	0.69	0.69	-2.82%	149,406
Sep 29, 2026	0.73	0.73	0.70	0.71	0.71	-1.39%	53,612
Sep 28, 2026	0.70	0.73	0.70	0.72	0.72	2.86%	70,837
Sep 25, 2026	0.71	0.72	0.69	0.70	0.70	-0.14%	107,357
Sep 24, 2026	0.76	0.76	0.70	0.70	0.70	-6.53%	88,712
Sep 23, 2026	0.78	0.78	0.75	0.75	0.75	3.02%	158,702
Sep 22, 2026	0.75	0.75	0.71	0.73	0.73	-2.93%	74,878
Sep 21, 2026	0.76	0.76	0.74	0.75	0.75	-0.13%	34,351
Sep 18, 2026	0.77	0.78	0.75	0.75	0.75	-2.47%	122,185
Sep 17, 2026	0.75	0.79	0.75	0.77	0.77	3.08%	81,932
Sep 16, 2026	0.74	0.79	0.74	0.75	0.75	0.95%	42,230
Sep 15, 2026	0.75	0.76	0.74	0.74	0.74	-1.99%	64,037
Sep 14, 2026	0.78	0.78	0.74	0.76	0.76	-3.21%	79,520
Sep 11, 2026	0.80	0.81	0.78	0.78	0.78	-3.23%	55,075
Sep 10, 2026	0.81	0.81	0.79	0.81	0.81	-0.49%	51,890
Sep 9, 2026	0.81	0.81	0.79	0.81	0.81	-0.49%	42,517
Sep 8, 2026	0.82	0.82	0.80	0.81	0.81	0.49%	23,881
Sep 7, 2026	0.82	0.82	0.79	0.81	0.81	2.02%	39,348
Sep 4, 2026	0.78	0.82	0.78	0.79	0.79	2.06%	73,913
Sep 3, 2026	0.78	0.79	0.78	0.78	0.78	-1.14%	24,516
Sep 2, 2026	0.79	0.80	0.78	0.79	0.79	-1.50%	56,407
Sep 1, 2026	0.79	0.80	0.78	0.80	0.80	1.14%	34,745
Aug 31, 2026	0.80	0.81	0.79	0.79	0.79	-2.35%	46,817
Aug 28, 2026	0.81	0.81	0.79	0.81	0.81	0.25%	60,846
Aug 27, 2026	0.81	0.82	0.81	0.81	0.81	-1.59%	52,022
Aug 26, 2026	0.82	0.83	0.81	0.82	0.82	-1.20%	26,275
Aug 25, 2026	0.81	0.83	0.81	0.83	0.83	2.47%	21,980
Aug 24, 2026	0.86	0.86	0.81	0.81	0.81	-	31,199
Aug 21, 2026	0.81	0.82	0.81	0.81	0.81	0.25%	28,317
Aug 20, 2026	0.82	0.82	0.80	0.81	0.81	-2.88%	94,977
Aug 19, 2026	0.83	0.83	0.80	0.83	0.83	0.97%	162,500
Aug 18, 2026	0.84	0.85	0.82	0.82	0.82	-3.74%	82,544
Aug 17, 2026	0.88	0.88	0.84	0.86	0.86	-0.47%	93,025