Valbiotis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 14, 2026	0.87	0.89	0.85	0.86	0.86	-1.04%	192,468
Aug 13, 2026	0.84	0.91	0.84	0.87	0.87	5.72%	614,579
Aug 12, 2026	0.82	0.83	0.81	0.82	0.82	-0.24%	74,696
Aug 11, 2026	0.82	0.82	0.80	0.82	0.82	1.23%	98,504
Aug 10, 2026	0.82	0.82	0.79	0.81	0.81	1.24%	75,949
Aug 7, 2026	0.80	0.85	0.78	0.80	0.80	1.77%	225,107
Aug 6, 2026	0.79	0.82	0.77	0.79	0.79	0.64%	61,943
Aug 5, 2026	0.77	0.80	0.77	0.79	0.79	2.48%	87,293
Aug 4, 2026	0.76	0.77	0.74	0.77	0.77	1.46%	90,727
Aug 3, 2026	0.77	0.78	0.76	0.76	0.76	-1.95%	94,519
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