Vital Chemtech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	50.46	52.53	50.46	52.50	52.50	4.94%	5,825
Jun 2, 2026	49.87	51.78	49.38	50.03	50.03	-3.73%	2,744
Jun 1, 2026	52.50	53.90	51.97	51.97	51.97	-4.99%	16,762
May 29, 2026	54.87	54.87	53.10	54.70	54.70	0.37%	1,481
May 27, 2026	56.64	56.64	53.55	54.50	54.50	-3.30%	6,043
May 26, 2026	55.00	56.36	54.00	56.36	56.36	3.37%	4,653
May 25, 2026	56.80	56.80	54.00	54.52	54.52	-2.71%	8,689
May 22, 2026	58.70	58.70	56.00	56.04	56.04	-4.84%	10,894
May 21, 2026	57.42	59.70	57.42	58.89	58.89	0.51%	822
May 20, 2026	59.99	59.99	55.00	58.59	58.59	2.07%	4,571
May 19, 2026	59.50	59.50	55.52	57.40	57.40	0.26%	8,648
May 18, 2026	57.59	57.90	55.28	57.25	57.25	-0.59%	2,484
May 15, 2026	58.50	59.15	56.15	57.59	57.59	-0.96%	2,302
May 14, 2026	59.98	59.98	58.11	58.15	58.15	-0.60%	7,930
May 13, 2026	59.00	59.50	56.30	58.50	58.50	-0.85%	4,143
May 12, 2026	59.94	59.94	59.00	59.00	59.00	-1.65%	145
May 11, 2026	59.99	60.00	58.12	59.99	59.99	0.02%	3,052
May 8, 2026	60.00	60.00	59.40	59.98	59.98	-0.03%	6,572
May 7, 2026	59.70	61.00	58.20	60.00	60.00	-	13,445
May 6, 2026	60.00	60.00	58.15	60.00	60.00	-1.27%	4,457
May 5, 2026	61.39	63.21	60.00	60.77	60.77	0.95%	10,535
May 4, 2026	60.00	61.50	60.00	60.20	60.20	-0.28%	7,980
Apr 30, 2026	60.30	61.28	60.29	60.37	60.37	0.12%	3,262
Apr 29, 2026	62.39	62.39	60.25	60.30	60.30	-3.81%	6,278
Apr 28, 2026	62.27	62.93	61.66	62.69	62.69	-3.41%	7,341
Apr 27, 2026	60.10	64.95	60.10	64.90	64.90	3.18%	5,512
Apr 24, 2026	63.68	63.68	61.10	62.90	62.90	-1.32%	2,689
Apr 23, 2026	65.45	65.45	62.52	63.74	63.74	-3.10%	5,930
Apr 22, 2026	62.82	65.95	61.20	65.78	65.78	4.71%	14,760
Apr 21, 2026	63.00	63.00	62.00	62.82	62.82	1.16%	5,775
Apr 20, 2026	65.04	65.04	62.10	62.10	62.10	-4.52%	13,072
Apr 17, 2026	65.13	65.13	62.10	65.04	65.04	-0.14%	12,213
Apr 16, 2026	68.20	69.40	63.00	65.13	65.13	-1.54%	41,106
Apr 15, 2026	65.80	66.15	64.99	66.15	66.15	5.00%	11,753
Apr 13, 2026	62.90	63.30	60.00	63.00	63.00	4.34%	15,648
Apr 10, 2026	60.38	60.38	54.90	60.38	60.38	4.99%	26,540
Apr 9, 2026	57.51	57.51	52.10	57.51	57.51	4.98%	18,824
Apr 8, 2026	54.78	54.78	54.78	54.78	54.78	4.98%	1,900
Apr 7, 2026	52.18	52.18	52.18	52.18	52.18	4.99%	3,390
Apr 6, 2026	49.70	49.70	49.70	49.70	49.70	4.99%	301
Apr 2, 2026	47.25	47.34	45.09	47.34	47.34	4.99%	12,234
Apr 1, 2026	45.09	45.09	45.09	45.09	45.09	4.98%	4,299
Mar 30, 2026	41.95	42.95	40.20	42.95	42.95	4.88%	52,219
Mar 27, 2026	40.85	40.95	40.85	40.95	40.95	5.00%	12,021
Mar 25, 2026	38.65	39.00	38.60	39.00	39.00	4.98%	19,608
Mar 24, 2026	35.40	37.15	35.40	37.15	37.15	4.94%	22,289
Mar 23, 2026	39.00	39.00	35.40	35.40	35.40	-4.97%	35,912
Mar 20, 2026	38.70	39.00	36.90	37.25	37.25	-3.75%	4,311
Mar 19, 2026	38.00	39.70	38.00	38.70	38.70	-3.25%	11,056
Mar 18, 2026	40.75	40.85	39.00	40.00	40.00	1.39%	14,881