Vincent Medical Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	0.78	0.79	0.77	0.78	0.78	-	212,000
Jun 17, 2026	0.78	0.78	0.76	0.78	0.78	-	62,000
Jun 16, 2026	0.77	0.78	0.76	0.78	0.78	1.30%	96,000
Jun 15, 2026	0.75	0.77	0.75	0.77	0.77	1.32%	182,000
Jun 12, 2026	0.76	0.77	0.75	0.76	0.76	-	20,000
Jun 11, 2026	0.74	0.76	0.74	0.76	0.76	2.70%	266,000
Jun 10, 2026	0.77	0.78	0.74	0.74	0.74	-5.13%	690,000
Jun 9, 2026	0.80	0.80	0.77	0.78	0.78	-2.50%	1,698,000
Jun 8, 2026	0.80	0.80	0.78	0.80	0.80	-2.44%	1,656,000
Jun 5, 2026	0.81	0.83	0.80	0.82	0.82	-1.20%	354,000
Jun 4, 2026	0.82	0.83	0.81	0.83	0.83	-1.19%	138,000
Jun 3, 2026	0.83	0.84	0.83	0.84	0.84	1.20%	1,310,000
Jun 2, 2026	0.82	0.83	0.82	0.83	0.83	1.22%	200,000
Jun 1, 2026	0.81	0.84	0.81	0.82	0.82	1.23%	2,046,000
May 29, 2026	0.82	0.83	0.81	0.81	0.81	-1.22%	736,000
May 28, 2026	0.82	0.83	0.81	0.82	0.82	-1.20%	296,000
May 27, 2026	0.82	0.83	0.81	0.83	0.83	-	252,000
May 26, 2026	0.83	0.84	0.81	0.83	0.83	-1.66%	494,000
May 22, 2026	0.84	0.87	0.83	0.87	0.84	3.57%	802,000
May 21, 2026	0.85	0.85	0.84	0.84	0.81	-	630,000
May 20, 2026	0.86	0.86	0.84	0.84	0.81	-2.33%	720,000
May 19, 2026	0.83	0.86	0.83	0.86	0.83	2.38%	588,000
May 18, 2026	0.86	0.87	0.83	0.84	0.81	-3.45%	855,800
May 15, 2026	0.86	0.87	0.85	0.87	0.84	-	384,000
May 14, 2026	0.86	0.87	0.85	0.87	0.84	1.16%	104,000
May 13, 2026	0.86	0.86	0.86	0.86	0.83	-	144,000
May 12, 2026	0.85	0.86	0.85	0.86	0.83	-	150,000
May 11, 2026	0.87	0.87	0.85	0.86	0.83	-2.27%	952,000
May 8, 2026	0.87	0.88	0.87	0.88	0.85	-	294,000
May 7, 2026	0.91	0.92	0.87	0.88	0.85	-3.30%	2,224,000
May 6, 2026	0.92	0.92	0.91	0.91	0.88	-1.09%	754,000
May 5, 2026	0.87	0.93	0.87	0.92	0.89	5.75%	2,574,000
May 4, 2026	0.85	0.87	0.85	0.87	0.84	2.35%	1,090,000
Apr 30, 2026	0.86	0.86	0.85	0.85	0.82	-	474,000
Apr 29, 2026	0.85	0.86	0.85	0.85	0.82	-	76,000
Apr 28, 2026	0.86	0.86	0.85	0.85	0.82	-1.16%	160,000
Apr 27, 2026	0.86	0.86	0.85	0.86	0.83	-	174,000
Apr 24, 2026	0.86	0.87	0.85	0.86	0.83	-1.15%	270,000
Apr 23, 2026	0.88	0.88	0.85	0.87	0.84	-2.25%	552,000
Apr 22, 2026	0.89	0.90	0.88	0.89	0.86	-1.11%	288,000
Apr 21, 2026	0.89	0.90	0.87	0.90	0.87	-	668,000
Apr 20, 2026	0.90	0.90	0.89	0.90	0.87	-1.10%	482,000
Apr 17, 2026	0.92	0.92	0.90	0.91	0.88	-1.09%	402,000
Apr 16, 2026	0.92	0.92	0.90	0.92	0.89	-1.08%	398,000
Apr 15, 2026	0.93	0.93	0.92	0.93	0.90	-	224,000
Apr 14, 2026	0.93	0.93	0.92	0.93	0.90	-	292,000
Apr 13, 2026	0.92	0.93	0.92	0.93	0.90	-	226,000
Apr 10, 2026	0.93	0.93	0.92	0.93	0.90	-	318,000
Apr 9, 2026	0.93	0.94	0.92	0.93	0.90	-1.06%	908,000
Apr 8, 2026	0.93	0.94	0.92	0.94	0.91	2.17%	226,000