Vincent Medical Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 28, 2025	0.82	0.82	0.81	0.81	0.81	-	196,000
Nov 27, 2025	0.82	0.83	0.81	0.81	0.81	-1.22%	246,000
Nov 26, 2025	0.82	0.82	0.82	0.82	0.82	1.23%	32,000
Nov 25, 2025	0.81	0.82	0.81	0.81	0.81	-	130,000
Nov 24, 2025	0.81	0.81	0.81	0.81	0.81	1.25%	24,000
Nov 21, 2025	0.81	0.81	0.78	0.80	0.80	-2.44%	598,000
Nov 20, 2025	0.85	0.85	0.82	0.82	0.82	-2.38%	688,000
Nov 19, 2025	0.83	0.84	0.82	0.84	0.84	1.20%	380,000
Nov 18, 2025	0.87	0.87	0.83	0.83	0.83	-4.60%	872,000
Nov 17, 2025	0.88	0.88	0.86	0.87	0.87	-1.14%	382,000
Nov 14, 2025	0.88	0.88	0.86	0.88	0.88	-	648,000
Nov 13, 2025	0.87	0.89	0.87	0.88	0.88	1.15%	492,000
Nov 12, 2025	0.85	0.88	0.85	0.87	0.87	2.35%	700,000
Nov 11, 2025	0.85	0.85	0.85	0.85	0.85	-	30,000
Nov 10, 2025	0.85	0.86	0.83	0.85	0.85	-	208,000
Nov 7, 2025	0.85	0.85	0.84	0.85	0.85	-	1,176,000