Valbiotis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	0.61	0.63	0.61	0.63	0.63	1.95%	6,771
Nov 11, 2026	0.61	0.62	0.61	0.62	0.62	0.99%	48,214
Nov 10, 2026	0.63	0.63	0.61	0.61	0.61	-2.87%	65,931
Nov 9, 2026	0.63	0.65	0.63	0.63	0.63	-2.03%	56,671
Nov 6, 2026	0.65	0.65	0.63	0.64	0.64	-	43,172
Nov 5, 2026	0.66	0.69	0.64	0.64	0.64	-3.03%	109,951
Nov 4, 2026	0.67	0.69	0.64	0.66	0.66	-4.35%	241,105
Nov 3, 2026	0.67	0.79	0.66	0.69	0.69	11.11%	774,446
Nov 2, 2026	0.69	0.69	0.62	0.62	0.62	-1.11%	67,760
Oct 30, 2026	0.64	0.66	0.60	0.63	0.63	-3.24%	83,346
Oct 29, 2026	0.64	0.67	0.63	0.65	0.65	3.67%	124,431
Oct 28, 2026	0.59	0.64	0.59	0.63	0.63	4.51%	103,430
Oct 27, 2026	0.58	0.60	0.55	0.60	0.60	6.96%	118,344
Oct 26, 2026	0.59	0.59	0.56	0.56	0.56	0.90%	40,869
Oct 23, 2026	0.55	0.57	0.55	0.56	0.56	0.36%	50,810
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