Vital Chemtech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2026	52.50	53.55	52.50	53.55	-	2.00%	300
Aug 12, 2026	52.47	52.50	52.47	52.50	52.50	0.06%	1,552
Aug 11, 2026	52.47	52.47	52.21	52.47	52.47	1.98%	12,471
Aug 10, 2026	51.00	51.45	51.00	51.45	51.45	1.98%	9,879
Aug 7, 2026	50.49	50.49	50.30	50.45	50.45	1.92%	4,573
Aug 6, 2026	50.33	50.33	49.50	49.50	49.50	0.30%	1,043
Aug 5, 2026	49.35	49.35	48.40	49.35	49.35	-0.06%	1,383
Aug 4, 2026	48.66	49.38	48.66	49.38	49.38	1.98%	2,200
Aug 3, 2026	48.42	48.42	47.48	48.42	48.42	1.98%	110
Jul 31, 2026	45.90	47.48	45.90	47.48	47.48	2.00%	187
Jul 30, 2026	46.85	46.85	46.55	46.55	46.55	1.20%	1,201
Jul 29, 2026	46.00	46.00	46.00	46.00	46.00	-	1,700
Jul 28, 2026	46.00	46.00	46.00	46.00	46.00	-	1,864
Jul 27, 2026	47.70	47.70	46.00	46.00	46.00	-1.71%	2,976
Jul 24, 2026	47.00	47.00	46.80	46.80	46.80	-1.37%	6,006
Jul 23, 2026	47.50	47.50	47.45	47.45	47.45	-0.73%	1,721
Jul 22, 2026	47.80	47.80	47.80	47.80	47.80	-1.99%	274
Jul 21, 2026	49.50	49.50	48.77	48.77	48.77	-1.99%	1,214
Jul 20, 2026	50.00	50.00	49.76	49.76	49.76	-1.99%	500
Jul 17, 2026	50.77	50.77	50.77	50.77	50.77	-1.99%	122
Jul 16, 2026	51.80	51.80	51.80	51.80	51.80	-1.99%	1,431
Jul 14, 2026	52.85	52.85	52.85	52.85	52.85	-1.98%	50
Jul 13, 2026	54.98	54.98	53.92	53.92	53.92	-1.96%	803
Jul 10, 2026	58.79	58.79	53.20	55.00	55.00	-1.79%	3,983
Jul 9, 2026	56.70	56.70	56.00	56.00	56.00	3.70%	3,665
Jul 8, 2026	55.18	55.18	54.00	54.00	54.00	2.74%	7,476
Jul 7, 2026	52.35	52.56	52.35	52.56	52.56	4.99%	2,944
Jul 6, 2026	47.91	50.06	47.91	50.06	50.06	4.99%	4,343
Jul 3, 2026	47.20	49.37	47.20	47.68	47.68	1.02%	3,954
Jul 2, 2026	49.27	49.27	47.01	47.20	47.20	-4.61%	5,610
Jul 1, 2026	53.98	53.98	49.27	49.48	49.48	-4.59%	8,316
Jun 30, 2026	51.78	51.99	51.78	51.86	51.86	-1.78%	300
Jun 29, 2026	54.48	54.48	50.75	52.80	52.80	-1.03%	1,439
Jun 25, 2026	51.50	54.90	51.50	53.35	53.35	1.35%	1,986
Jun 24, 2026	52.81	52.85	50.40	52.64	52.64	1.68%	1,066
Jun 23, 2026	55.05	55.05	50.55	51.77	51.77	-2.41%	3,469
Jun 22, 2026	57.00	57.00	52.45	53.05	53.05	-2.46%	18,686
Jun 19, 2026	54.39	54.39	53.50	54.39	54.39	1.06%	2,437
Jun 18, 2026	52.00	53.88	52.00	53.82	53.82	2.53%	1,744
Jun 17, 2026	54.39	54.39	52.00	52.49	52.49	-2.78%	16,782
Jun 16, 2026	54.00	54.51	50.15	53.99	53.99	3.37%	2,442
Jun 15, 2026	54.99	54.99	51.50	52.23	52.23	-3.26%	1,944
Jun 12, 2026	55.99	55.99	52.20	53.99	53.99	-1.30%	2,273
Jun 11, 2026	52.00	54.99	52.00	54.70	54.70	0.68%	2,265
Jun 10, 2026	54.90	57.90	53.30	54.33	54.33	-3.16%	4,871
Jun 9, 2026	57.50	57.50	54.90	56.10	56.10	2.02%	659
Jun 8, 2026	56.00	58.40	54.00	54.99	54.99	-2.24%	4,093
Jun 5, 2026	56.40	56.40	54.90	56.25	56.25	2.05%	294
Jun 4, 2026	54.99	55.12	50.02	55.12	55.12	4.99%	3,947
Jun 3, 2026	50.46	52.53	50.46	52.50	52.50	4.94%	5,825