Vivimed Labs Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	5.41	5.68	5.40	5.41	5.41	-	66,424
Jul 9, 2026	5.41	5.59	5.31	5.41	5.41	0.19%	53,022
Jul 8, 2026	5.51	5.78	5.36	5.40	5.40	-3.40%	111,456
Jul 7, 2026	5.55	5.81	5.52	5.59	5.59	-1.93%	77,031
Jul 6, 2026	5.97	5.98	5.61	5.70	5.70	-1.55%	98,438
Jul 3, 2026	5.76	5.97	5.73	5.79	5.79	1.05%	42,203
Jul 2, 2026	5.80	5.89	5.61	5.73	5.73	0.70%	33,913
Jul 1, 2026	5.70	5.98	5.62	5.69	5.69	-1.90%	74,198
Jun 30, 2026	6.15	6.25	5.80	5.80	5.80	-3.17%	74,757
Jun 29, 2026	5.60	5.99	5.51	5.99	5.99	4.90%	141,182
Jun 25, 2026	5.88	5.99	5.65	5.71	5.71	-0.87%	94,022
Jun 24, 2026	5.86	5.98	5.72	5.76	5.76	-2.54%	73,645
Jun 23, 2026	6.00	6.07	5.70	5.91	5.91	-0.17%	39,098
Jun 22, 2026	5.92	6.11	5.90	5.92	5.92	-	90,549
Jun 19, 2026	5.89	6.10	5.84	5.92	5.92	-1.00%	100,812
Jun 18, 2026	6.05	6.10	5.89	5.98	5.98	-1.32%	52,544
Jun 17, 2026	6.20	6.25	5.95	6.06	6.06	-2.42%	105,821
Jun 16, 2026	6.39	6.49	6.15	6.21	6.21	-2.36%	33,586
Jun 15, 2026	6.12	6.39	5.91	6.36	6.36	3.92%	202,980
Jun 12, 2026	6.10	6.29	6.05	6.12	6.12	0.33%	37,754
Jun 11, 2026	6.25	6.40	6.01	6.10	6.10	-1.93%	132,139
Jun 10, 2026	6.18	6.37	5.95	6.22	6.22	1.14%	101,079
Jun 9, 2026	6.23	6.35	6.13	6.15	6.15	-1.28%	80,812
Jun 8, 2026	6.50	6.54	6.08	6.23	6.23	-2.50%	100,795
Jun 5, 2026	6.55	6.59	6.25	6.39	6.39	-0.62%	39,448
Jun 4, 2026	6.20	6.56	6.20	6.43	6.43	0.63%	88,125
Jun 3, 2026	6.49	6.70	6.24	6.39	6.39	-0.93%	84,138
Jun 2, 2026	6.33	6.60	6.11	6.45	6.45	0.47%	73,236
Jun 1, 2026	6.46	6.90	6.40	6.42	6.42	-4.46%	57,416
May 29, 2026	6.67	6.77	6.21	6.72	6.72	4.19%	130,236
May 27, 2026	6.62	6.69	6.41	6.45	6.45	-0.15%	34,684
May 26, 2026	6.40	6.65	6.30	6.46	6.46	0.31%	44,816
May 25, 2026	6.53	6.65	6.36	6.44	6.44	-1.53%	42,185
May 22, 2026	6.70	6.75	6.45	6.54	6.54	-0.15%	87,767
May 21, 2026	6.26	6.77	6.26	6.55	6.55	0.61%	76,991
May 20, 2026	6.57	6.74	6.28	6.51	6.51	-0.91%	119,005
May 19, 2026	6.30	6.63	6.10	6.57	6.57	3.96%	190,230
May 18, 2026	6.87	6.87	6.27	6.32	6.32	-4.10%	68,609
May 15, 2026	6.77	6.90	6.55	6.59	6.59	0.15%	93,493
May 14, 2026	6.30	6.66	6.14	6.58	6.58	3.62%	78,969
May 13, 2026	6.42	6.45	6.15	6.35	6.35	-1.55%	80,251
May 12, 2026	6.74	6.89	6.42	6.45	6.45	-3.73%	67,850
May 11, 2026	6.84	6.84	6.61	6.70	6.70	-2.47%	37,922
May 8, 2026	7.00	7.00	6.78	6.87	6.87	-1.43%	81,866
May 7, 2026	6.99	7.02	6.70	6.97	6.97	4.19%	166,405
May 6, 2026	6.89	6.89	6.46	6.69	6.69	0.45%	76,017
May 5, 2026	6.94	6.94	6.62	6.66	6.66	-3.90%	39,480
May 4, 2026	6.76	7.05	6.72	6.93	6.93	2.21%	34,380
Apr 30, 2026	6.93	6.93	6.69	6.78	6.78	-2.87%	48,876
Apr 29, 2026	6.94	7.14	6.78	6.98	6.98	0.58%	68,313