Viva Goods Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	0.50	0.51	0.48	0.50	0.50	1.02%	7,926,974
Nov 9, 2026	0.49	0.50	0.48	0.49	0.49	7.69%	9,316,624
Nov 6, 2026	0.50	0.50	0.45	0.46	0.46	-	2,624,000
Nov 5, 2026	0.48	0.49	0.45	0.46	0.46	-4.21%	3,912,600
Nov 4, 2026	0.45	0.48	0.44	0.48	0.48	4.40%	5,422,000
Nov 3, 2026	0.40	0.46	0.39	0.46	0.46	15.19%	12,960,800
Nov 2, 2026	0.35	0.40	0.35	0.40	0.40	9.72%	7,736,000
Oct 30, 2026	0.35	0.36	0.34	0.36	0.36	4.35%	784,000
Oct 29, 2026	0.35	0.35	0.33	0.35	0.35	-	2,972,000
Oct 28, 2026	0.33	0.36	0.33	0.35	0.35	6.15%	3,600,000
Oct 27, 2026	0.33	0.34	0.32	0.33	0.33	3.17%	3,298,000
Oct 26, 2026	0.33	0.34	0.32	0.32	0.32	-4.55%	989,200
Oct 23, 2026	0.32	0.34	0.32	0.33	0.33	1.54%	387,406
Oct 22, 2026	0.33	0.33	0.32	0.33	0.33	-2.99%	1,225,750
Oct 21, 2026	0.34	0.34	0.33	0.34	0.34	1.52%	88,048
Oct 20, 2026	0.34	0.34	0.33	0.33	0.33	-2.94%	904,000
Oct 16, 2026	0.35	0.35	0.34	0.34	0.34	-	1,876,000
Oct 15, 2026	0.35	0.36	0.34	0.34	0.34	-2.86%	1,232,000
Oct 14, 2026	0.35	0.36	0.35	0.35	0.35	-1.41%	1,690,800
Oct 13, 2026	0.35	0.36	0.35	0.36	0.36	-	840,000
Oct 12, 2026	0.36	0.37	0.35	0.36	0.36	-	1,704,000
Oct 9, 2026	0.34	0.36	0.34	0.36	0.36	4.41%	48,000
Oct 8, 2026	0.34	0.35	0.34	0.34	0.34	-1.45%	696,000
Oct 7, 2026	0.34	0.35	0.33	0.35	0.35	1.47%	304,000
Oct 6, 2026	0.34	0.34	0.33	0.34	0.34	3.03%	24,000
Oct 5, 2026	0.36	0.36	0.30	0.33	0.33	-9.59%	6,588,000
Oct 2, 2026	0.36	0.37	0.36	0.37	0.37	1.39%	862,400
Sep 30, 2026	0.36	0.37	0.36	0.36	0.36	-	448,000
Sep 29, 2026	0.37	0.38	0.36	0.36	0.36	-1.37%	1,368,000
Sep 28, 2026	0.36	0.38	0.36	0.37	0.37	1.39%	1,330,100
Sep 25, 2026	0.37	0.37	0.36	0.36	0.36	-4.00%	1,336,000
Sep 24, 2026	0.36	0.38	0.36	0.38	0.38	4.17%	1,900,943
Sep 23, 2026	0.36	0.37	0.36	0.36	0.36	-2.70%	1,840,000
Sep 22, 2026	0.37	0.37	0.36	0.37	0.37	-	144,445
Sep 21, 2026	0.37	0.39	0.36	0.37	0.37	-	3,048,000
Sep 18, 2026	0.36	0.39	0.36	0.37	0.37	7.25%	8,058,000
Sep 17, 2026	0.35	0.36	0.34	0.35	0.35	1.47%	2,492,445
Sep 16, 2026	0.34	0.35	0.33	0.34	0.34	1.49%	604,089
Sep 15, 2026	0.33	0.34	0.33	0.34	0.34	3.08%	1,764,000
Sep 14, 2026	0.35	0.35	0.32	0.33	0.33	-5.80%	3,024,000
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