Vital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	0.42	0.43	0.42	0.43	0.43	11.69%	35,055
Sep 11, 2025	0.39	0.39	0.39	0.39	0.39	-	-
Sep 10, 2025	0.39	0.39	0.39	0.39	0.39	-3.75%	5,043
Sep 9, 2025	0.40	0.40	0.40	0.40	0.40	-1.23%	10
Sep 8, 2025	0.41	0.41	0.41	0.41	0.41	-	58
Sep 5, 2025	0.41	0.41	0.41	0.41	0.41	-1.22%	82
Sep 4, 2025	0.41	0.41	0.41	0.41	0.41	-	62
Sep 3, 2025	0.42	0.42	0.41	0.41	0.41	-2.38%	136
Sep 2, 2025	0.42	0.42	0.42	0.42	0.42	-	10
Sep 1, 2025	0.42	0.42	0.42	0.42	0.42	-	5,865
Aug 29, 2025	0.42	0.42	0.42	0.42	0.42	-	5,737
Aug 28, 2025	0.42	0.42	0.42	0.42	0.42	-	34
Aug 27, 2025	0.42	0.42	0.42	0.42	0.42	-1.18%	39
Aug 26, 2025	0.43	0.43	0.43	0.43	0.43	-	140
Aug 25, 2025	0.43	0.43	0.43	0.43	0.43	-	29
Aug 22, 2025	0.43	0.43	0.43	0.43	0.43	-	25
Aug 21, 2025	0.43	0.43	0.43	0.43	0.43	-1.16%	37
Aug 20, 2025	0.43	0.43	0.43	0.43	0.43	-	-
Aug 19, 2025	0.43	0.43	0.43	0.43	0.43	-	-
Aug 18, 2025	0.43	0.43	0.43	0.43	0.43	-	352
Aug 15, 2025	0.43	0.43	0.43	0.43	0.43	-	81
Aug 14, 2025	0.44	0.44	0.43	0.43	0.43	-2.27%	2,473
Aug 13, 2025	0.44	0.44	0.44	0.44	0.44	-	-
Aug 12, 2025	0.44	0.44	0.44	0.44	0.44	-	160
Aug 11, 2025	0.44	0.44	0.44	0.44	0.44	-3.30%	219
Aug 8, 2025	0.46	0.46	0.46	0.46	0.46	-	-
Aug 7, 2025	0.46	0.46	0.46	0.46	0.46	-	23
Aug 6, 2025	0.46	0.46	0.46	0.46	0.46	-	145
Aug 5, 2025	0.45	0.46	0.45	0.46	0.46	3.41%	229
Aug 4, 2025	0.44	0.44	0.44	0.44	0.44	1.15%	5,004
Aug 1, 2025	0.44	0.44	0.44	0.44	0.44	1.16%	3,192
Jul 31, 2025	0.43	0.43	0.43	0.43	0.43	-	-
Jul 30, 2025	0.43	0.43	0.43	0.43	0.43	-	12,348
Jul 29, 2025	0.43	0.43	0.43	0.43	0.43	-	509
Jul 28, 2025	0.43	0.43	0.43	0.43	0.43	-1.15%	18
Jul 25, 2025	0.44	0.44	0.44	0.44	0.44	-	113,717
Jul 24, 2025	0.44	0.44	0.44	0.44	0.44	-1.14%	165,600
Jul 23, 2025	0.44	0.44	0.44	0.44	0.44	1.15%	22
Jul 22, 2025	0.44	0.44	0.44	0.44	0.44	-1.14%	7,520
Jul 21, 2025	0.44	0.44	0.44	0.44	0.44	1.15%	224
Jul 18, 2025	0.44	0.44	0.44	0.44	0.44	-1.14%	57,542
Jul 17, 2025	0.44	0.44	0.44	0.44	0.44	2.33%	5,237
Jul 16, 2025	0.44	0.44	0.43	0.43	0.43	-1.15%	50,250
Jul 15, 2025	0.44	0.44	0.44	0.44	0.44	1.16%	23,970
Jul 14, 2025	0.43	0.43	0.43	0.43	0.43	-	-
Jul 11, 2025	0.44	0.44	0.43	0.43	0.43	-	31,419
Jul 10, 2025	0.44	0.44	0.43	0.43	0.43	-	30,570
Jul 9, 2025	0.43	0.43	0.43	0.43	0.43	-	224
Jul 8, 2025	0.44	0.44	0.43	0.43	0.43	-1.15%	40,714
Jul 7, 2025	0.44	0.44	0.43	0.44	0.44	1.16%	3,436