Viva Biotech Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	2.09	2.33	2.08	2.24	2.24	7.18%	7,415,000
Mar 5, 2026	2.00	2.13	2.00	2.09	2.09	5.03%	8,015,500
Mar 4, 2026	2.06	2.07	1.92	1.99	1.99	-4.78%	14,943,500
Mar 3, 2026	2.09	2.15	2.04	2.09	2.09	-	6,181,500
Mar 2, 2026	2.18	2.18	2.05	2.09	2.09	-5.00%	7,994,000
Feb 27, 2026	2.26	2.28	2.18	2.20	2.20	-	4,031,500
Feb 26, 2026	2.34	2.34	2.20	2.20	2.20	-7.17%	9,871,000
Feb 25, 2026	2.37	2.42	2.32	2.37	2.37	0.85%	6,165,500
Feb 24, 2026	2.42	2.44	2.31	2.35	2.35	-2.89%	4,279,500
Feb 23, 2026	2.33	2.50	2.32	2.42	2.42	6.61%	7,843,500
Feb 20, 2026	2.35	2.35	2.27	2.27	2.27	-1.30%	2,186,000
Feb 16, 2026	2.31	2.35	2.26	2.30	2.30	-0.43%	1,334,000
Feb 13, 2026	2.35	2.35	2.25	2.31	2.31	-2.12%	3,707,000
Feb 12, 2026	2.39	2.43	2.31	2.36	2.36	-0.84%	3,568,500
Feb 11, 2026	2.42	2.43	2.35	2.38	2.38	-0.83%	5,715,500
Feb 10, 2026	2.29	2.46	2.29	2.40	2.40	5.26%	6,539,001
Feb 9, 2026	2.33	2.35	2.24	2.28	2.28	0.44%	5,802,500
Feb 6, 2026	2.35	2.35	2.19	2.27	2.27	-3.40%	6,003,000
Feb 5, 2026	2.21	2.37	2.17	2.35	2.35	6.82%	11,615,500
Feb 4, 2026	2.30	2.31	2.20	2.20	2.20	-6.38%	10,270,000
Feb 3, 2026	2.48	2.53	2.34	2.35	2.35	-4.47%	12,645,500
Feb 2, 2026	2.54	2.58	2.37	2.46	2.46	-3.91%	9,239,480
Jan 30, 2026	2.80	2.80	2.55	2.56	2.56	-5.19%	9,228,626
Jan 29, 2026	2.65	2.86	2.50	2.70	2.70	2.27%	22,931,500
Jan 28, 2026	2.58	2.65	2.44	2.64	2.64	5.60%	23,688,830
Jan 27, 2026	2.72	2.77	2.40	2.50	2.50	-6.37%	32,108,500
Jan 26, 2026	2.52	2.84	2.47	2.67	2.67	10.79%	68,602,000
Jan 23, 2026	2.00	2.41	1.98	2.41	2.41	21.11%	34,120,000
Jan 22, 2026	1.91	2.03	1.90	1.99	1.99	4.74%	8,640,000
Jan 21, 2026	1.90	1.93	1.84	1.90	1.90	1.60%	5,550,000
Jan 20, 2026	1.94	1.96	1.86	1.87	1.87	-3.61%	5,936,000
Jan 19, 2026	2.02	2.02	1.93	1.94	1.94	-5.83%	6,304,000
Jan 16, 2026	2.06	2.06	2.00	2.06	2.06	-0.48%	5,485,000
Jan 15, 2026	2.20	2.21	2.04	2.07	2.07	-3.72%	7,322,500
Jan 14, 2026	2.16	2.24	2.14	2.15	2.15	-0.46%	6,432,500
Jan 13, 2026	2.13	2.24	2.13	2.16	2.16	1.41%	11,910,500
Jan 12, 2026	1.96	2.14	1.96	2.13	2.13	9.79%	12,868,500
Jan 9, 2026	1.88	1.97	1.88	1.94	1.94	3.19%	5,203,000
Jan 8, 2026	1.84	1.92	1.84	1.88	1.88	1.62%	4,391,000
Jan 7, 2026	1.84	1.88	1.79	1.85	1.85	0.54%	6,822,500
Jan 6, 2026	1.78	1.84	1.73	1.84	1.84	3.95%	8,142,500
Jan 5, 2026	1.77	1.86	1.76	1.77	1.77	0.57%	12,016,500
Jan 2, 2026	1.78	1.79	1.73	1.76	1.76	-2.22%	8,596,500
Dec 31, 2025	1.78	1.81	1.75	1.80	1.80	1.12%	2,157,500
Dec 30, 2025	1.82	1.82	1.78	1.78	1.78	-2.73%	3,919,240
Dec 29, 2025	1.90	1.90	1.81	1.83	1.83	-3.17%	5,014,500
Dec 24, 2025	1.91	1.91	1.86	1.89	1.89	-0.53%	1,199,190
Dec 23, 2025	1.98	2.00	1.90	1.90	1.90	-3.06%	5,022,500
Dec 22, 2025	2.01	2.01	1.93	1.96	1.96	-2.97%	3,962,500
Dec 19, 2025	1.90	2.02	1.89	2.02	2.02	7.45%	6,159,500