Viva Goods Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 3, 2026	0.39	0.40	0.39	0.40	0.40	2.60%	2,016,000
Jul 2, 2026	0.39	0.42	0.39	0.39	0.39	1.32%	1,857,200
Jun 30, 2026	0.40	0.40	0.38	0.38	0.38	-5.00%	2,214,000
Jun 29, 2026	0.39	0.40	0.39	0.40	0.40	3.90%	1,064,525
Jun 26, 2026	0.41	0.41	0.39	0.39	0.39	-6.10%	3,683,600
Jun 25, 2026	0.41	0.41	0.41	0.41	0.41	-2.38%	32,000
Jun 24, 2026	0.42	0.43	0.41	0.42	0.42	-	1,958,000
Jun 23, 2026	0.43	0.44	0.42	0.42	0.42	-1.18%	1,720,125
Jun 22, 2026	0.42	0.43	0.41	0.43	0.43	2.41%	2,312,000
Jun 18, 2026	0.46	0.46	0.40	0.42	0.42	-10.75%	8,496,000
Jun 17, 2026	0.44	0.47	0.44	0.47	0.47	2.20%	1,642,000
Jun 16, 2026	0.44	0.46	0.43	0.46	0.46	2.25%	1,192,000
Jun 15, 2026	0.45	0.45	0.45	0.45	0.45	-2.20%	30,000
Jun 12, 2026	0.46	0.47	0.45	0.46	0.46	2.25%	1,552,200
Jun 11, 2026	0.44	0.46	0.44	0.45	0.45	4.71%	3,130,800
Jun 10, 2026	0.44	0.44	0.42	0.43	0.43	-3.41%	6,600,000
Jun 9, 2026	0.44	0.45	0.44	0.44	0.44	-	357,600
Jun 8, 2026	0.45	0.45	0.44	0.44	0.44	-1.12%	648,000
Jun 5, 2026	0.45	0.45	0.45	0.45	0.45	-2.20%	468,000
Jun 4, 2026	0.46	0.46	0.44	0.46	0.46	-2.15%	3,088,400
Jun 3, 2026	0.47	0.47	0.44	0.47	0.47	-1.06%	5,640,000
Jun 2, 2026	0.48	0.49	0.47	0.47	0.47	2.17%	1,632,000
Jun 1, 2026	0.47	0.47	0.45	0.46	0.46	2.22%	1,152,300
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