Viewtrix Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	27.68	27.72	26.82	27.00	27.00	-1.89%	750,270
Jul 23, 2026	28.10	29.66	26.88	27.52	27.52	-1.71%	856,000
Jul 22, 2026	31.30	31.30	27.98	28.00	28.00	-8.79%	363,200
Jul 21, 2026	29.30	30.80	29.30	30.70	30.70	4.78%	510,760
Jul 20, 2026	30.00	30.60	29.30	29.30	29.30	-2.33%	210,230
Jul 17, 2026	31.86	32.76	29.74	30.00	30.00	-6.77%	267,400
Jul 16, 2026	31.50	32.74	31.50	32.18	32.18	0.75%	439,200
Jul 15, 2026	32.30	33.22	31.94	31.94	31.94	1.72%	515,300
Jul 14, 2026	31.98	32.38	29.44	31.40	31.40	0.64%	696,590
Jul 13, 2026	33.92	33.98	30.80	31.20	31.20	-7.36%	302,400
Jul 10, 2026	33.80	34.92	33.56	33.68	33.68	0.24%	493,000
Jul 9, 2026	31.40	33.72	31.40	33.60	33.60	8.88%	705,400
Jul 8, 2026	32.00	32.32	28.00	30.86	30.86	-1.59%	384,200
Jul 7, 2026	32.60	33.46	31.00	31.36	31.36	-2.91%	408,200
Jul 6, 2026	34.00	34.90	31.04	32.30	32.30	-2.83%	573,200
Jul 3, 2026	34.58	35.34	33.24	33.24	33.24	-4.37%	539,500
Jul 2, 2026	40.24	40.88	34.42	34.76	34.76	-13.58%	570,800
Jun 30, 2026	36.30	40.68	36.30	40.22	40.22	10.80%	869,200
Jun 29, 2026	34.00	36.62	33.88	36.30	36.30	8.36%	512,000
Jun 26, 2026	36.10	36.10	33.00	33.50	33.50	-8.92%	733,000
Jun 25, 2026	38.98	39.90	35.70	36.78	36.78	-5.64%	555,000
Jun 24, 2026	36.20	40.00	36.20	38.98	38.98	7.09%	1,983,472
Jun 23, 2026	38.10	39.00	35.82	36.40	36.40	-4.46%	895,600
Jun 22, 2026	36.26	38.82	35.58	38.10	38.10	5.19%	628,056
Jun 18, 2026	34.42	36.96	34.28	36.22	36.22	5.35%	735,598
Jun 17, 2026	33.18	34.50	32.00	34.38	34.38	3.62%	725,742
Jun 16, 2026	33.50	33.68	32.34	33.18	33.18	-0.96%	417,200
Jun 15, 2026	32.40	34.10	32.00	33.50	33.50	5.21%	505,200
Jun 12, 2026	32.80	35.10	31.80	31.84	31.84	-2.69%	597,800
Jun 11, 2026	31.76	33.30	31.74	32.72	32.72	3.02%	473,400
Jun 10, 2026	33.00	34.00	31.20	31.76	31.76	-3.76%	339,070
Jun 9, 2026	30.86	33.46	30.00	33.00	33.00	6.93%	445,520
Jun 8, 2026	30.60	31.60	30.00	30.86	30.86	-3.32%	268,460
Jun 5, 2026	33.20	33.48	31.02	31.92	31.92	-6.67%	702,400
Jun 4, 2026	34.00	36.06	33.12	34.20	34.20	-1.55%	743,380
Jun 3, 2026	30.56	35.30	30.28	34.74	34.74	13.68%	1,858,440
Jun 2, 2026	31.42	33.00	29.80	30.56	30.56	-2.74%	1,033,000
Jun 1, 2026	32.30	32.38	29.40	31.42	31.42	-2.72%	815,340
May 29, 2026	34.50	35.80	31.00	32.30	32.30	-6.38%	1,323,900
May 28, 2026	41.00	44.38	33.50	34.50	34.50	-13.53%	4,797,620
May 27, 2026	25.48	39.90	25.40	39.90	39.90	91.73%	16,812,743
May 26, 2026	20.81	20.81	20.81	20.81	20.81	-	-