Valbiotis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	0.68	0.68	0.68	0.68	0.68	-1.87%	-
Nov 28, 2025	0.70	0.70	0.70	0.70	0.70	-7.46%	-
Nov 27, 2025	0.67	0.75	0.67	0.75	0.75	5.92%	1,000
Nov 26, 2025	0.71	0.71	0.71	0.71	0.71	4.42%	-
Nov 25, 2025	0.68	0.68	0.68	0.68	0.68	-0.88%	-
Nov 24, 2025	0.69	0.69	0.69	0.69	0.69	-12.85%	-
Nov 21, 2025	0.79	0.79	0.79	0.79	0.79	-1.87%	-
Nov 20, 2025	0.80	0.80	0.80	0.80	0.80	-8.14%	-
Nov 19, 2025	0.87	0.87	0.87	0.87	0.87	9.14%	-
Nov 18, 2025	0.55	0.80	0.55	0.80	0.80	51.61%	3,000
Nov 17, 2025	0.53	0.53	0.53	0.53	0.53	-1.86%	-
Nov 14, 2025	0.54	0.54	0.54	0.54	0.54	-4.79%	-
Nov 13, 2025	0.56	0.56	0.56	0.56	0.56	-1.91%	-
Nov 12, 2025	0.58	0.58	0.58	0.58	0.58	3.79%	9,230
Nov 11, 2025	0.55	0.55	0.55	0.55	0.55	-3.15%	-
Nov 10, 2025	0.57	0.57	0.57	0.57	0.57	-0.52%	-
Nov 7, 2025	0.58	0.58	0.58	0.58	0.58	3.98%	-
Nov 6, 2025	0.55	0.55	0.55	0.55	0.55	-5.47%	-
Nov 5, 2025	0.59	0.59	0.59	0.59	0.59	-5.49%	-
Nov 4, 2025	0.62	0.62	0.62	0.62	0.62	-3.73%	-
Nov 3, 2025	0.64	0.64	0.64	0.64	0.64	-7.61%	-
Oct 31, 2025	0.70	0.70	0.70	0.70	0.70	-1.97%	-
Oct 30, 2025	0.71	0.71	0.71	0.71	0.71	-2.47%	-
Oct 29, 2025	0.73	0.73	0.73	0.73	0.73	0.83%	-
Oct 28, 2025	0.72	0.72	0.72	0.72	0.72	2.85%	-
Oct 27, 2025	0.70	0.70	0.70	0.70	0.70	-0.99%	-
Oct 24, 2025	0.71	0.71	0.71	0.71	0.71	-0.70%	-
Oct 23, 2025	0.71	0.71	0.71	0.71	0.71	-2.86%	-
Oct 22, 2025	0.74	0.74	0.74	0.74	0.74	3.38%	-
Oct 21, 2025	0.71	0.71	0.71	0.71	0.71	-5.20%	-
Oct 20, 2025	0.75	0.75	0.75	0.75	0.75	-0.66%	-
Oct 17, 2025	0.76	0.76	0.76	0.76	0.76	3.14%	-
Oct 16, 2025	0.73	0.73	0.73	0.73	0.73	1.67%	-
Oct 15, 2025	0.72	0.72	0.72	0.72	0.72	-5.51%	-
Oct 14, 2025	0.76	0.76	0.76	0.76	0.76	-1.93%	-
Oct 13, 2025	0.78	0.78	0.78	0.78	0.78	3.32%	-
Oct 10, 2025	0.75	0.75	0.75	0.75	0.75	-3.59%	-
Oct 9, 2025	0.78	0.78	0.78	0.78	0.78	1.56%	-
Oct 8, 2025	0.77	0.77	0.77	0.77	0.77	-1.79%	-
Oct 7, 2025	0.78	0.78	0.78	0.78	0.78	-0.38%	-
Oct 6, 2025	0.79	0.79	0.79	0.79	0.79	0.77%	-
Oct 3, 2025	0.78	0.78	0.78	0.78	0.78	-1.02%	-
Oct 2, 2025	0.79	0.79	0.79	0.79	0.79	3.28%	-
Oct 1, 2025	0.76	0.76	0.76	0.76	0.76	0.79%	-
Sep 30, 2025	0.76	0.76	0.76	0.76	0.76	-1.31%	-
Sep 29, 2025	0.77	0.77	0.77	0.77	0.77	-2.42%	-
Sep 26, 2025	0.79	0.79	0.79	0.79	0.79	1.29%	-
Sep 25, 2025	0.78	0.78	0.78	0.78	0.78	-0.13%	-
Sep 24, 2025	0.78	0.78	0.78	0.78	0.78	-7.40%	-
Sep 23, 2025	0.77	0.84	0.77	0.84	0.84	9.26%	9,784