Viewtrix Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	27.90	27.90	27.90	27.90	-	-0.29%	200
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
Aug 12, 2026	27.80	28.34	27.16	28.20	28.20	1.15%	456,800
Aug 11, 2026	28.00	29.38	27.06	27.88	27.88	-0.71%	318,200
Aug 10, 2026	28.82	28.92	27.70	28.08	28.08	-2.43%	381,400
Aug 7, 2026	28.56	29.68	28.28	28.78	28.78	0.21%	297,600
Aug 6, 2026	29.76	30.44	28.00	28.72	28.72	-4.27%	345,200
Aug 5, 2026	29.10	30.68	28.60	30.00	30.00	4.46%	758,210
Aug 4, 2026	26.38	28.84	26.24	28.72	28.72	8.62%	729,000
Aug 3, 2026	24.54	26.50	24.54	26.44	26.44	6.87%	385,100
Jul 31, 2026	24.06	26.08	24.06	24.74	24.74	2.66%	405,040
Jul 30, 2026	24.10	24.54	23.80	24.10	24.10	-1.07%	428,080
Jul 29, 2026	24.30	24.84	23.14	24.36	24.36	-0.65%	1,086,380
Jul 28, 2026	26.72	26.72	24.36	24.52	24.52	-7.40%	923,460
Jul 27, 2026	27.22	27.22	25.88	26.48	26.48	-1.93%	678,570
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