Vivimed Labs Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 28, 2026	7.19	7.19	6.81	6.94	6.94	0.87%	29,248
Apr 27, 2026	6.73	6.90	6.48	6.88	6.88	2.53%	54,620
Apr 24, 2026	6.99	7.00	6.55	6.71	6.71	-2.04%	74,797
Apr 23, 2026	6.89	7.13	6.60	6.85	6.85	-0.87%	162,620
Apr 22, 2026	7.18	7.18	6.89	6.91	6.91	-4.69%	189,389
Apr 21, 2026	7.63	7.68	7.25	7.25	7.25	-4.98%	155,043
Apr 20, 2026	7.81	8.10	7.37	7.63	7.63	-1.55%	142,113
Apr 17, 2026	7.75	7.75	7.50	7.75	7.75	4.87%	98,693
Apr 16, 2026	7.63	7.79	7.36	7.39	7.39	-3.15%	146,861
Apr 15, 2026	7.60	7.67	7.35	7.63	7.63	4.38%	174,228
Apr 13, 2026	7.60	7.72	7.00	7.31	7.31	-0.68%	184,012
Apr 10, 2026	7.36	7.36	7.35	7.36	7.36	4.99%	82,178
Apr 9, 2026	6.99	7.01	6.71	7.01	7.01	4.94%	62,777
Apr 8, 2026	6.68	6.68	6.68	6.68	6.68	4.87%	42,802
Apr 7, 2026	6.10	6.37	6.10	6.37	6.37	4.94%	56,709
Apr 6, 2026	5.76	6.07	5.74	6.07	6.07	4.84%	32,437
Apr 2, 2026	5.35	5.80	5.31	5.79	5.79	4.70%	93,126
Apr 1, 2026	5.15	5.54	5.15	5.53	5.53	4.73%	115,252
Mar 30, 2026	5.35	5.50	5.28	5.28	5.28	-4.86%	111,909
Mar 27, 2026	5.80	5.89	5.55	5.55	5.55	-4.97%	191,089
Mar 25, 2026	5.88	6.04	5.80	5.84	5.84	-1.02%	219,399
Mar 24, 2026	6.00	6.14	5.87	5.90	5.90	-1.50%	159,034
Mar 23, 2026	6.28	6.28	5.97	5.99	5.99	-4.62%	173,159
Mar 20, 2026	6.63	6.63	6.20	6.28	6.28	-1.72%	120,090
Mar 19, 2026	6.49	6.60	6.31	6.39	6.39	-1.99%	235,461
Mar 18, 2026	6.55	6.69	6.45	6.52	6.52	1.56%	100,906
Mar 17, 2026	6.70	6.70	6.36	6.42	6.42	-2.87%	461,035
Mar 16, 2026	6.88	7.05	6.54	6.61	6.61	-3.92%	151,575