Vincent Medical Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	1.02	1.03	1.02	1.02	-	-	364,000
Feb 10, 2026	1.02	1.02	1.01	1.02	1.02	-	898,000
Feb 9, 2026	1.00	1.04	1.00	1.02	1.02	2.00%	1,860,000
Feb 6, 2026	0.99	1.01	0.99	1.00	1.00	-	762,000
Feb 5, 2026	0.96	1.00	0.96	1.00	1.00	4.17%	518,000
Feb 4, 2026	0.96	0.97	0.95	0.96	0.96	-	306,000
Feb 3, 2026	0.95	0.97	0.94	0.96	0.96	2.13%	720,000
Feb 2, 2026	0.98	0.98	0.94	0.94	0.94	-5.05%	1,506,000
Jan 30, 2026	1.02	1.02	0.98	0.99	0.99	-2.94%	736,000
Jan 29, 2026	0.97	1.03	0.97	1.02	1.02	5.15%	3,924,000
Jan 28, 2026	0.96	0.98	0.93	0.97	0.97	12.79%	10,096,000
Jan 27, 2026	0.87	0.87	0.86	0.86	0.86	-	472,000
Jan 26, 2026	0.86	0.86	0.86	0.86	0.86	-	274,000
Jan 23, 2026	0.86	0.87	0.86	0.86	0.86	-1.15%	146,000
Jan 22, 2026	0.86	0.87	0.84	0.87	0.87	-	412,000
Jan 21, 2026	0.87	0.87	0.87	0.87	0.87	-	-
Jan 20, 2026	0.88	0.88	0.86	0.87	0.87	-	250,000
Jan 19, 2026	0.88	0.89	0.87	0.87	0.87	-	274,000
Jan 16, 2026	0.88	0.88	0.87	0.87	0.87	-2.25%	360,000
Jan 15, 2026	0.89	0.89	0.88	0.89	0.89	-	164,000
Jan 14, 2026	0.88	0.89	0.88	0.89	0.89	1.14%	378,000
Jan 13, 2026	0.90	0.90	0.87	0.88	0.88	-2.22%	712,000
Jan 12, 2026	0.89	0.90	0.87	0.90	0.90	1.12%	468,000
Jan 9, 2026	0.91	0.91	0.88	0.89	0.89	-2.20%	576,000
Jan 8, 2026	0.92	0.92	0.89	0.91	0.91	-1.09%	636,000
Jan 7, 2026	0.94	0.94	0.90	0.92	0.92	-2.13%	1,368,000
Jan 6, 2026	0.88	0.95	0.86	0.94	0.94	8.05%	3,462,000
Jan 5, 2026	0.82	0.89	0.82	0.87	0.87	4.82%	2,326,000
Jan 2, 2026	0.83	0.84	0.83	0.83	0.83	-	160,000
Dec 31, 2025	0.83	0.83	0.83	0.83	0.83	-	116,000
Dec 30, 2025	0.82	0.83	0.82	0.83	0.83	1.22%	225,164
Dec 29, 2025	0.83	0.83	0.82	0.82	0.82	-1.20%	340,000
Dec 24, 2025	0.84	0.84	0.83	0.83	0.83	-	80,000
Dec 23, 2025	0.82	0.83	0.82	0.83	0.83	-	130,000
Dec 22, 2025	0.83	0.84	0.82	0.83	0.83	-1.19%	222,000
Dec 19, 2025	0.83	0.84	0.83	0.84	0.84	1.20%	324,000
Dec 18, 2025	0.83	0.83	0.83	0.83	0.83	1.22%	150,000
Dec 17, 2025	0.81	0.82	0.81	0.82	0.82	1.23%	282,000
Dec 16, 2025	0.82	0.82	0.81	0.81	0.81	-2.41%	188,000
Dec 15, 2025	0.82	0.83	0.82	0.83	0.83	-	254,000
Dec 12, 2025	0.82	0.83	0.82	0.83	0.83	1.22%	170,999
Dec 11, 2025	0.83	0.83	0.82	0.82	0.82	-	188,000
Dec 10, 2025	0.82	0.82	0.82	0.82	0.82	-1.20%	198,000
Dec 9, 2025	0.83	0.83	0.82	0.83	0.83	-	38,000
Dec 8, 2025	0.83	0.84	0.83	0.83	0.83	-	78,000
Dec 5, 2025	0.83	0.84	0.82	0.83	0.83	-	118,000
Dec 4, 2025	0.83	0.83	0.82	0.83	0.83	-1.19%	254,000
Dec 3, 2025	0.82	0.84	0.82	0.84	0.84	3.70%	144,000
Dec 2, 2025	0.83	0.83	0.81	0.81	0.81	-1.22%	1,280,000
Dec 1, 2025	0.81	0.82	0.81	0.82	0.82	1.23%	238,000