Vincent Medical Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 2, 2026	0.93	0.94	0.91	0.92	0.89	-2.13%	754,000
Apr 1, 2026	0.91	0.94	0.91	0.94	0.91	3.30%	466,000
Mar 31, 2026	0.90	0.91	0.90	0.91	0.88	-	238,000
Mar 30, 2026	0.91	0.92	0.90	0.91	0.88	-2.15%	110,000
Mar 27, 2026	0.91	0.93	0.91	0.93	0.90	-	346,000
Mar 26, 2026	0.92	0.93	0.91	0.93	0.90	-1.06%	286,000
Mar 25, 2026	0.94	0.95	0.89	0.94	0.91	1.08%	432,000
Mar 24, 2026	0.90	0.93	0.90	0.93	0.90	4.49%	180,000
Mar 23, 2026	0.91	0.91	0.88	0.89	0.86	-4.30%	1,472,000
Mar 20, 2026	0.94	0.96	0.92	0.93	0.90	-3.12%	670,000
Mar 19, 2026	0.96	0.96	0.94	0.96	0.93	-	230,000
Mar 18, 2026	0.97	0.97	0.92	0.96	0.93	-2.04%	772,000
Mar 17, 2026	0.97	1.00	0.97	0.98	0.95	1.03%	294,000
Mar 16, 2026	0.99	0.99	0.97	0.97	0.94	-3.00%	952,000