Vitalibis, Inc. (VCBDD)
OTCMKTS · Delayed Price · Currency is USD
2.000
+1.970 (6,522.52%)
At close: Jun 17, 2026
Vitalibis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 2.00 | 2.00 | 0.05 | 2.00 | 2.00 | 6.00% | 320 |
| Jun 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -95.97% | 1,429 |
| Jun 11, 2026 | 0.75 | 0.90 | 0.60 | 0.75 | 0.75 | -50.00% | 8,356 |
| Jun 8, 2026 | 1.20 | 1.50 | 1.13 | 1.50 | 1.50 | - | 704 |
| Jun 5, 2026 | 1.35 | 1.50 | 1.35 | 1.50 | 1.50 | - | 76 |
| Jun 4, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| May 29, 2026 | 1.20 | 1.50 | 1.20 | 1.50 | 1.50 | 11.11% | 168 |
| May 27, 2026 | 1.20 | 1.50 | 1.20 | 1.35 | 1.35 | -10.00% | 2,021 |
| May 26, 2026 | 1.20 | 1.50 | 1.20 | 1.50 | 1.50 | -4.76% | 186 |
| May 22, 2026 | 1.20 | 1.58 | 1.20 | 1.58 | 1.57 | 5.00% | 7,267 |
| May 21, 2026 | 1.35 | 1.65 | 0.90 | 1.50 | 1.50 | -33.33% | 6,733 |
| May 20, 2026 | 3.00 | 3.90 | 1.95 | 2.25 | 2.25 | -42.31% | 10,543 |
| May 19, 2026 | 4.05 | 4.05 | 3.00 | 3.90 | 3.90 | - | 35 |
| May 18, 2026 | 4.05 | 4.05 | 3.60 | 3.90 | 3.90 | -3.70% | 527 |
| May 15, 2026 | 3.00 | 4.05 | 3.00 | 4.05 | 4.05 | 35.00% | 288 |
| May 14, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -16.67% | 216 |
| May 12, 2026 | 3.00 | 3.60 | 3.00 | 3.60 | 3.60 | - | - |
| May 6, 2026 | 2.70 | 3.60 | 2.70 | 3.60 | 3.60 | - | 27 |
| May 5, 2026 | 3.30 | 3.60 | 3.30 | 3.60 | 3.60 | 14.29% | 149 |
| May 4, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -12.50% | 333 |
| Apr 30, 2026 | 3.15 | 3.60 | 3.15 | 3.60 | 3.60 | 6.67% | 66 |
| Apr 29, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.37 | - | 1 |
| Apr 28, 2026 | 3.60 | 3.60 | 3.15 | 3.38 | 3.37 | -6.25% | 81 |
| Apr 27, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | 53 |
| Apr 22, 2026 | 3.30 | 3.60 | 3.30 | 3.60 | 3.60 | -4.00% | 60 |
| Apr 20, 2026 | 3.53 | 3.75 | 3.30 | 3.75 | 3.75 | 13.64% | 11 |
| Apr 17, 2026 | 3.30 | 3.90 | 3.30 | 3.30 | 3.30 | -6.38% | 387 |
| Apr 16, 2026 | 4.05 | 4.05 | 3.53 | 3.53 | 3.52 | -12.96% | 180 |
| Apr 15, 2026 | 3.30 | 4.05 | 3.30 | 4.05 | 4.05 | 22.73% | 66 |
| Apr 14, 2026 | 4.05 | 4.05 | 3.30 | 3.30 | 3.30 | -15.38% | 16 |
| Apr 13, 2026 | 3.30 | 3.90 | 3.30 | 3.90 | 3.90 | 6.12% | 13 |
| Apr 9, 2026 | 3.30 | 3.68 | 3.30 | 3.68 | 3.67 | -9.26% | 366 |
| Apr 8, 2026 | 4.05 | 4.05 | 3.30 | 4.05 | 4.05 | - | 841 |
| Apr 7, 2026 | 3.90 | 4.05 | 3.30 | 4.05 | 4.05 | 17.39% | 3,477 |
| Apr 6, 2026 | 3.90 | 3.90 | 3.45 | 3.45 | 3.45 | -11.54% | 40 |
| Apr 2, 2026 | 3.60 | 4.50 | 3.15 | 3.90 | 3.90 | 4.00% | 5,555 |
| Apr 1, 2026 | 3.60 | 3.90 | 3.30 | 3.75 | 3.75 | 8.70% | 497 |
| Mar 31, 2026 | 4.05 | 4.05 | 3.30 | 3.45 | 3.45 | -14.81% | 167 |
| Mar 30, 2026 | 3.90 | 4.05 | 3.00 | 4.05 | 4.05 | 3.85% | 87 |
| Mar 26, 2026 | 3.90 | 3.90 | 3.45 | 3.90 | 3.90 | - | 69 |
| Mar 25, 2026 | 3.00 | 3.90 | 3.00 | 3.90 | 3.90 | - | 11 |
| Mar 23, 2026 | 3.90 | 4.05 | 3.90 | 3.90 | 3.90 | - | 100 |
| Mar 20, 2026 | 3.60 | 4.05 | 3.45 | 3.90 | 3.90 | 8.33% | 1,091 |
| Mar 19, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | 45 |
| Mar 18, 2026 | 3.45 | 3.60 | 3.45 | 3.60 | 3.60 | 4.35% | 96 |
| Mar 17, 2026 | 2.85 | 3.45 | 2.85 | 3.45 | 3.45 | 9.52% | 53 |
| Mar 13, 2026 | 2.85 | 3.15 | 2.70 | 3.15 | 3.15 | -8.70% | 133 |
| Mar 12, 2026 | 2.85 | 3.45 | 2.85 | 3.45 | 3.45 | 21.05% | 7 |
| Mar 11, 2026 | 3.00 | 3.00 | 2.85 | 2.85 | 2.85 | -20.83% | 232 |
| Mar 10, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 20.00% | - |