Viewtrix Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	15.73	17.61	14.50	16.63	16.63	4.59%	1,400,942
Oct 22, 2026	19.85	19.87	15.70	15.90	15.90	-16.27%	1,606,400
Oct 21, 2026	15.80	23.00	15.80	18.99	18.99	20.19%	8,150,400
Oct 20, 2026	16.70	17.00	15.60	15.80	15.80	-5.22%	546,400
Oct 16, 2026	19.80	19.75	16.66	16.67	16.67	-10.47%	620,900
Oct 15, 2026	19.58	20.74	18.07	18.62	18.62	-4.85%	719,600
Oct 14, 2026	21.92	28.24	19.32	19.57	19.57	-11.45%	2,289,800
Oct 13, 2026	24.00	24.00	21.98	22.10	22.10	-8.53%	222,400
Oct 12, 2026	24.88	25.66	23.40	24.16	24.16	-3.44%	440,400
Oct 9, 2026	24.80	25.22	24.04	25.02	25.02	0.32%	383,800
Oct 8, 2026	25.92	26.56	24.36	24.94	24.94	-3.41%	461,400
Oct 7, 2026	25.70	25.98	25.50	25.82	25.82	-0.62%	242,600
Oct 6, 2026	25.40	25.98	25.22	25.98	25.98	1.96%	234,200
Oct 5, 2026	24.00	25.98	24.00	25.48	25.48	1.27%	318,600
Oct 2, 2026	25.50	25.72	24.90	25.16	25.16	-1.33%	178,600
Sep 30, 2026	25.40	25.90	25.02	25.50	25.50	1.19%	289,200
Sep 29, 2026	24.80	25.36	24.16	25.20	25.20	2.27%	332,400
Sep 28, 2026	25.78	26.02	24.00	24.64	24.64	-4.20%	664,400
Sep 25, 2026	26.12	26.56	25.38	25.72	25.72	-1.30%	330,000
Sep 24, 2026	26.62	27.30	26.00	26.06	26.06	-2.10%	721,600
Sep 23, 2026	27.10	27.86	26.40	26.62	26.62	-1.77%	1,021,800
Sep 22, 2026	28.32	28.96	26.94	27.10	27.10	-4.31%	1,043,400
Sep 21, 2026	29.00	29.38	27.24	28.32	28.32	-0.84%	1,258,200
Sep 18, 2026	27.64	30.30	27.56	28.56	28.56	4.23%	3,015,800
Sep 17, 2026	26.40	29.04	26.26	27.40	27.40	3.55%	6,087,440
Sep 16, 2026	23.40	29.98	23.40	26.46	26.46	13.08%	8,348,800
Sep 15, 2026	23.36	24.10	23.22	23.40	23.40	0.43%	377,600
Sep 14, 2026	24.08	24.46	23.10	23.30	23.30	-3.48%	403,400
Sep 11, 2026	24.68	24.90	21.80	24.14	24.14	-2.58%	532,800
Sep 10, 2026	26.60	26.88	24.64	24.78	24.78	-7.19%	930,800
Sep 9, 2026	25.80	28.26	25.80	26.70	26.70	3.49%	1,869,800
Sep 8, 2026	25.72	26.62	25.22	25.80	25.80	0.31%	865,400
Sep 7, 2026	28.02	28.40	25.54	25.72	25.72	-8.21%	1,274,890
Sep 4, 2026	28.30	28.84	27.20	28.02	28.02	-1.41%	416,800
Sep 3, 2026	27.66	28.48	27.56	28.42	28.42	3.80%	675,124
Sep 2, 2026	27.76	28.00	27.18	27.38	27.38	-1.58%	238,400
Sep 1, 2026	27.66	28.14	27.38	27.82	27.82	0.36%	348,800
Aug 31, 2026	27.20	27.76	27.08	27.72	27.72	1.61%	342,000
Aug 28, 2026	28.00	28.22	27.20	27.28	27.28	-2.78%	223,600
Aug 27, 2026	27.82	28.34	27.56	28.06	28.06	0.29%	494,800
Aug 26, 2026	27.40	28.18	27.32	27.98	27.98	1.52%	331,200
Aug 25, 2026	26.60	27.58	26.40	27.56	27.56	2.68%	513,400
Aug 24, 2026	28.28	28.44	26.02	26.84	26.84	-5.56%	332,200
Aug 21, 2026	27.90	29.30	27.74	28.42	28.42	1.57%	432,800
Aug 20, 2026	29.24	29.76	27.82	27.98	27.98	-4.83%	365,200
Aug 19, 2026	31.50	31.80	28.38	29.40	29.40	-7.61%	478,612
Aug 18, 2026	29.88	31.88	29.78	31.82	31.82	6.07%	753,500
Aug 17, 2026	28.40	30.02	28.40	30.00	30.00	4.90%	519,600
Aug 14, 2026	28.66	29.48	28.00	28.60	28.60	-0.35%	454,000
Aug 13, 2026	28.10	29.88	28.00	28.70	28.70	1.77%	513,800