Valbiotis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	0.77	0.78	0.76	0.77	0.77	-0.26%	50,109
Jul 30, 2026	0.76	0.79	0.76	0.77	0.77	1.58%	35,717
Jul 29, 2026	0.78	0.80	0.76	0.76	0.76	-1.30%	61,117
Jul 28, 2026	0.77	0.78	0.76	0.77	0.77	-1.28%	76,489
Jul 27, 2026	0.79	0.80	0.78	0.78	0.78	-1.27%	46,371
Jul 24, 2026	0.78	0.80	0.78	0.79	0.79	0.64%	45,239
Jul 23, 2026	0.83	0.83	0.78	0.79	0.79	-1.13%	105,596
Jul 22, 2026	0.77	0.79	0.76	0.79	0.79	3.52%	35,224
Jul 21, 2026	0.77	0.77	0.76	0.77	0.77	-0.90%	82,138
Jul 20, 2026	0.80	0.80	0.77	0.77	0.77	-3.01%	46,731
Jul 17, 2026	0.80	0.80	0.78	0.80	0.80	1.14%	24,830
Jul 16, 2026	0.80	0.80	0.77	0.79	0.79	1.02%	33,063
Jul 15, 2026	0.80	0.80	0.78	0.78	0.78	-1.26%	75,820
Jul 14, 2026	0.84	0.84	0.79	0.79	0.79	-0.50%	29,738
Jul 13, 2026	0.80	0.81	0.79	0.80	0.80	0.63%	24,020
Jul 10, 2026	0.78	0.79	0.78	0.79	0.79	1.67%	30,614
Jul 9, 2026	0.80	0.82	0.78	0.78	0.78	-3.48%	91,000
Jul 8, 2026	0.82	0.82	0.78	0.81	0.81	-	92,740
Jul 7, 2026	0.83	0.83	0.77	0.81	0.81	-1.83%	182,946
Jul 6, 2026	0.86	0.86	0.81	0.82	0.82	-3.53%	119,950
Jul 3, 2026	0.84	0.87	0.83	0.85	0.85	2.91%	258,287
Jul 2, 2026	0.81	0.86	0.80	0.83	0.83	4.56%	116,972
Jul 1, 2026	0.80	0.80	0.77	0.79	0.79	-1.74%	152,943
Jun 30, 2026	0.81	0.84	0.80	0.80	0.80	0.50%	179,774
Jun 29, 2026	0.74	0.82	0.74	0.80	0.80	7.38%	502,901
Jun 26, 2026	0.76	0.78	0.74	0.75	0.75	-7.22%	474,307
Jun 25, 2026	0.84	0.85	0.80	0.80	0.80	-5.53%	161,237
Jun 24, 2026	0.87	0.87	0.82	0.85	0.85	-2.52%	211,583
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