Viva Goods Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	0.58	0.59	0.57	0.59	0.59	-	128,000
May 7, 2026	0.60	0.61	0.56	0.59	0.59	-1.67%	3,308,934
May 6, 2026	0.59	0.62	0.58	0.60	0.60	-1.64%	1,457,200
May 5, 2026	0.57	0.61	0.57	0.61	0.61	3.39%	1,846,757
May 4, 2026	0.58	0.59	0.58	0.59	0.59	-	25,674
Apr 30, 2026	0.54	0.59	0.54	0.59	0.59	5.36%	2,206,000
Apr 29, 2026	0.55	0.56	0.55	0.56	0.56	-	216,000
Apr 28, 2026	0.54	0.56	0.54	0.56	0.56	3.70%	440,000
Apr 27, 2026	0.54	0.55	0.53	0.54	0.54	-	1,032,000
Apr 24, 2026	0.54	0.54	0.54	0.54	0.54	-	144,000
Apr 23, 2026	0.54	0.56	0.54	0.54	0.54	-	512,000
Apr 22, 2026	0.57	0.57	0.53	0.54	0.54	-6.90%	13,056,000
Apr 21, 2026	0.58	0.58	0.58	0.58	0.58	-1.69%	306,400
Apr 20, 2026	0.58	0.59	0.58	0.59	0.59	1.72%	648,000
Apr 17, 2026	0.58	0.58	0.58	0.58	0.58	1.75%	248,000
Apr 16, 2026	0.63	0.63	0.57	0.57	0.57	-9.52%	10,202,000
Apr 15, 2026	0.59	0.63	0.59	0.63	0.63	3.28%	2,417,076
Apr 14, 2026	0.59	0.63	0.58	0.61	0.61	-1.61%	3,608,000
Apr 13, 2026	0.58	0.62	0.55	0.62	0.62	3.33%	5,762,000
Apr 10, 2026	0.55	0.60	0.55	0.60	0.60	7.14%	4,262,534
Apr 9, 2026	0.56	0.58	0.50	0.56	0.56	-	9,414,800
Apr 8, 2026	0.54	0.56	0.54	0.56	0.56	5.66%	1,745,200
Apr 2, 2026	0.55	0.55	0.52	0.53	0.53	-3.64%	3,344,000
Apr 1, 2026	0.57	0.57	0.55	0.55	0.55	-1.79%	1,600,000
Mar 31, 2026	0.57	0.57	0.55	0.56	0.56	-1.75%	1,680,000
Mar 30, 2026	0.57	0.57	0.56	0.57	0.57	-1.72%	252,600
Mar 27, 2026	0.61	0.61	0.57	0.58	0.58	-3.33%	2,152,000
Mar 26, 2026	0.57	0.61	0.57	0.60	0.60	5.26%	4,785,200
Mar 25, 2026	0.56	0.58	0.55	0.57	0.57	5.56%	4,752,000
Mar 24, 2026	0.53	0.55	0.52	0.54	0.54	3.85%	1,896,000
Mar 23, 2026	0.55	0.55	0.52	0.52	0.52	-3.70%	1,294,000
Mar 20, 2026	0.53	0.57	0.53	0.54	0.54	3.85%	1,968,000
Mar 19, 2026	0.54	0.54	0.52	0.52	0.52	-3.70%	736,000
Mar 18, 2026	0.52	0.54	0.52	0.54	0.54	1.89%	1,280,445
Mar 17, 2026	0.56	0.56	0.53	0.53	0.53	-3.64%	1,785,200
Mar 16, 2026	0.55	0.56	0.55	0.55	0.55	-	414,000
Mar 13, 2026	0.55	0.56	0.55	0.55	0.55	-1.79%	432,890
Mar 12, 2026	0.55	0.56	0.55	0.56	0.56	1.82%	840,000
Mar 11, 2026	0.56	0.56	0.55	0.55	0.55	-1.79%	1,280,000
Mar 10, 2026	0.57	0.59	0.56	0.56	0.56	-1.75%	2,904,000
Mar 9, 2026	0.61	0.61	0.55	0.57	0.57	-8.06%	10,993,600
Mar 6, 2026	0.62	0.62	0.61	0.62	0.62	1.64%	568,000
Mar 5, 2026	0.61	0.62	0.61	0.61	0.61	-	536,000
Mar 4, 2026	0.61	0.61	0.60	0.61	0.61	-	1,070,000
Mar 3, 2026	0.61	0.63	0.60	0.61	0.61	-	3,302,000
Mar 2, 2026	0.64	0.64	0.61	0.61	0.61	-7.58%	7,686,978
Feb 27, 2026	0.64	0.66	0.63	0.66	0.66	3.13%	4,830,400
Feb 26, 2026	0.66	0.66	0.63	0.64	0.64	-3.03%	1,284,000
Feb 25, 2026	0.63	0.68	0.63	0.66	0.66	4.76%	6,590,192
Feb 24, 2026	0.63	0.64	0.62	0.63	0.63	-	992,000