Viva Goods Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	0.45	0.48	0.42	0.45	0.45	2.27%	12,055,000
May 28, 2026	0.46	0.49	0.44	0.44	0.44	-4.76%	7,416,000
May 27, 2026	0.55	0.55	0.47	0.47	0.46	-16.07%	21,056,800
May 26, 2026	0.56	0.56	0.55	0.56	0.55	-1.75%	451,600
May 22, 2026	0.57	0.58	0.56	0.57	0.56	-3.39%	686,000
May 21, 2026	0.57	0.59	0.57	0.59	0.58	-	1,008,000
May 20, 2026	0.57	0.59	0.56	0.59	0.58	-	1,392,890
May 19, 2026	0.54	0.59	0.54	0.59	0.58	5.36%	2,168,400
May 18, 2026	0.55	0.56	0.55	0.56	0.55	1.82%	432,000
May 15, 2026	0.56	0.57	0.55	0.55	0.54	-3.51%	495,824
May 14, 2026	0.56	0.57	0.56	0.57	0.56	1.79%	80,000
May 13, 2026	0.56	0.58	0.56	0.56	0.55	-1.75%	951,845
May 12, 2026	0.58	0.59	0.57	0.57	0.56	-	1,902,000
May 11, 2026	0.57	0.59	0.56	0.57	0.56	-3.39%	2,528,000
May 8, 2026	0.58	0.59	0.57	0.59	0.58	-	128,000
May 7, 2026	0.60	0.61	0.56	0.59	0.58	-1.67%	3,308,934
May 6, 2026	0.59	0.62	0.58	0.60	0.59	-1.64%	1,457,200
May 5, 2026	0.57	0.61	0.57	0.61	0.60	3.39%	1,846,757
May 4, 2026	0.58	0.59	0.58	0.59	0.58	-	25,674
Apr 30, 2026	0.54	0.59	0.54	0.59	0.58	5.36%	2,206,000
Apr 29, 2026	0.55	0.56	0.55	0.56	0.55	-	216,000
Apr 28, 2026	0.54	0.56	0.54	0.56	0.55	3.70%	440,000
Apr 27, 2026	0.54	0.55	0.53	0.54	0.53	-	1,032,000
Apr 24, 2026	0.54	0.54	0.54	0.54	0.53	-	144,000
Apr 23, 2026	0.54	0.56	0.54	0.54	0.53	-	512,000
Apr 22, 2026	0.57	0.57	0.53	0.54	0.53	-6.90%	13,056,000
Apr 21, 2026	0.58	0.58	0.58	0.58	0.57	-1.69%	306,400
Apr 20, 2026	0.58	0.59	0.58	0.59	0.58	1.72%	648,000
Apr 17, 2026	0.58	0.58	0.58	0.58	0.57	1.75%	248,000
Apr 16, 2026	0.63	0.63	0.57	0.57	0.56	-9.52%	10,202,000
Apr 15, 2026	0.59	0.63	0.59	0.63	0.62	3.28%	2,417,076
Apr 14, 2026	0.59	0.63	0.58	0.61	0.60	-1.61%	3,608,000
Apr 13, 2026	0.58	0.62	0.55	0.62	0.61	3.33%	5,762,000
Apr 10, 2026	0.55	0.60	0.55	0.60	0.59	7.14%	4,262,534
Apr 9, 2026	0.56	0.58	0.50	0.56	0.55	-	9,414,800
Apr 8, 2026	0.54	0.56	0.54	0.56	0.55	5.66%	1,745,200
Apr 2, 2026	0.55	0.55	0.52	0.53	0.52	-3.64%	3,344,000
Apr 1, 2026	0.57	0.57	0.55	0.55	0.54	-1.79%	1,600,000
Mar 31, 2026	0.57	0.57	0.55	0.56	0.55	-1.75%	1,680,000
Mar 30, 2026	0.57	0.57	0.56	0.57	0.56	-1.72%	252,600
Mar 27, 2026	0.61	0.61	0.57	0.58	0.57	-3.33%	2,152,000
Mar 26, 2026	0.57	0.61	0.57	0.60	0.59	5.26%	4,785,200
Mar 25, 2026	0.56	0.58	0.55	0.57	0.56	5.56%	4,752,000
Mar 24, 2026	0.53	0.55	0.52	0.54	0.53	3.85%	1,896,000
Mar 23, 2026	0.55	0.55	0.52	0.52	0.51	-3.70%	1,294,000
Mar 20, 2026	0.53	0.57	0.53	0.54	0.53	3.85%	1,968,000
Mar 19, 2026	0.54	0.54	0.52	0.52	0.51	-3.70%	736,000
Mar 18, 2026	0.52	0.54	0.52	0.54	0.53	1.89%	1,280,445
Mar 17, 2026	0.56	0.56	0.53	0.53	0.52	-3.64%	1,785,200
Mar 16, 2026	0.55	0.56	0.55	0.55	0.54	-	414,000