Viva Goods Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	0.35	0.35	0.33	0.35	0.35	-	1,518,000
Sep 10, 2026	0.34	0.35	0.33	0.35	0.35	2.99%	2,736,000
Sep 9, 2026	0.36	0.36	0.33	0.34	0.34	-6.94%	7,395,600
Sep 8, 2026	0.36	0.37	0.36	0.36	0.36	2.86%	1,858,400
Sep 7, 2026	0.38	0.38	0.35	0.35	0.35	-5.41%	7,935,246
Sep 4, 2026	0.36	0.38	0.36	0.37	0.37	5.71%	6,685,690
Sep 3, 2026	0.34	0.37	0.34	0.35	0.35	2.94%	11,327,600
Sep 2, 2026	0.32	0.35	0.32	0.34	0.34	3.03%	4,835,600
Sep 1, 2026	0.33	0.34	0.31	0.33	0.33	-	18,408,750
Aug 31, 2026	0.33	0.35	0.31	0.33	0.33	-1.49%	62,365,742
Aug 28, 2026	0.34	0.34	0.31	0.34	0.34	3.08%	11,576,000
Aug 27, 2026	0.33	0.35	0.31	0.33	0.33	1.56%	10,090,000
Aug 26, 2026	0.27	0.33	0.27	0.32	0.32	16.36%	24,217,158
Aug 25, 2026	0.28	0.30	0.27	0.28	0.28	1.85%	15,944,000
Aug 24, 2026	0.28	0.29	0.27	0.27	0.27	-1.82%	9,122,000
Aug 21, 2026	0.30	0.30	0.28	0.28	0.28	1.85%	1,736,000
Aug 20, 2026	0.30	0.30	0.27	0.27	0.27	-6.90%	9,130,800
Aug 19, 2026	0.32	0.32	0.29	0.29	0.29	-7.94%	9,320,000
Aug 18, 2026	0.32	0.33	0.32	0.32	0.32	-1.56%	2,104,000
Aug 17, 2026	0.33	0.33	0.32	0.32	0.32	-1.54%	1,272,000
Aug 14, 2026	0.32	0.33	0.32	0.33	0.33	3.17%	3,600,000
Aug 13, 2026	0.32	0.33	0.32	0.32	0.32	-	2,256,800
Aug 12, 2026	0.32	0.33	0.32	0.32	0.32	-3.08%	7,578,671
Aug 11, 2026	0.33	0.33	0.32	0.33	0.33	3.17%	1,160,000
Aug 10, 2026	0.33	0.33	0.30	0.32	0.32	-3.08%	8,096,000
Aug 7, 2026	0.35	0.35	0.33	0.33	0.33	-1.52%	1,416,000
Aug 6, 2026	0.34	0.35	0.33	0.33	0.33	-2.94%	160,000
Aug 5, 2026	0.34	0.35	0.33	0.34	0.34	-	2,079,750
Aug 4, 2026	0.35	0.36	0.34	0.34	0.34	3.03%	3,088,000
Aug 3, 2026	0.35	0.35	0.33	0.33	0.33	-4.35%	4,228,000
Jul 31, 2026	0.33	0.35	0.33	0.35	0.35	6.15%	2,896,000
Jul 30, 2026	0.34	0.34	0.32	0.33	0.33	-2.99%	6,052,000
Jul 29, 2026	0.33	0.35	0.32	0.34	0.34	-	3,456,000
Jul 28, 2026	0.34	0.35	0.33	0.34	0.34	-4.29%	3,390,400
Jul 27, 2026	0.36	0.36	0.35	0.35	0.35	-1.41%	48,000
Jul 24, 2026	0.35	0.36	0.34	0.36	0.36	-2.74%	3,664,000
Jul 23, 2026	0.36	0.37	0.34	0.37	0.37	-	8,795,200
Jul 22, 2026	0.39	0.39	0.36	0.37	0.37	-2.67%	2,016,000
Jul 21, 2026	0.40	0.40	0.36	0.38	0.38	-6.25%	6,732,000
Jul 20, 2026	0.40	0.43	0.40	0.40	0.40	-3.61%	1,204,400
Jul 17, 2026	0.38	0.42	0.38	0.42	0.42	6.41%	3,366,000
Jul 16, 2026	0.38	0.40	0.38	0.39	0.39	4.00%	2,656,000
Jul 15, 2026	0.37	0.39	0.37	0.38	0.38	2.74%	3,284,000
Jul 14, 2026	0.35	0.37	0.34	0.37	0.37	2.82%	2,750,000
Jul 13, 2026	0.37	0.37	0.35	0.36	0.36	-4.05%	2,140,089
Jul 10, 2026	0.38	0.38	0.36	0.37	0.37	-1.33%	4,384,000
Jul 9, 2026	0.39	0.39	0.38	0.38	0.38	-	936,000
Jul 8, 2026	0.39	0.40	0.38	0.38	0.38	-	2,649,874
Jul 7, 2026	0.38	0.38	0.38	0.38	0.38	-1.32%	484,679
Jul 6, 2026	0.40	0.42	0.38	0.38	0.38	-3.80%	4,868,400