Vitalhub Corp. (VHIBF)
OTCMKTS
· Delayed Price · Currency is USD
8.25
+0.28 (3.51%)
Jun 12, 2025, 3:56 PM EDT
Vitalhub Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2025 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | 0.38% | 2,500 |
| Jun 10, 2025 | 7.68 | 7.97 | 7.68 | 7.94 | 7.94 | 5.97% | 8,536 |
| Jun 9, 2025 | 7.66 | 7.66 | 7.47 | 7.49 | 7.49 | -2.94% | 11,615 |
| Jun 6, 2025 | 7.58 | 7.78 | 7.55 | 7.72 | 7.72 | 2.89% | 3,667 |
| Jun 5, 2025 | 7.47 | 7.62 | 7.46 | 7.50 | 7.50 | 1.12% | 18,188 |
| Jun 4, 2025 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | 1.78% | 2,350 |
| Jun 3, 2025 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | 0.97% | 1,500 |
| Jun 2, 2025 | 7.27 | 7.27 | 7.20 | 7.22 | 7.22 | -1.90% | 7,903 |
| May 30, 2025 | 7.30 | 7.36 | 7.27 | 7.36 | 7.36 | 0.41% | 9,449 |
| May 29, 2025 | 7.40 | 7.47 | 7.31 | 7.33 | 7.33 | -0.76% | 9,600 |
| May 28, 2025 | 7.43 | 7.49 | 7.39 | 7.39 | 7.39 | -1.64% | 13,300 |
| May 27, 2025 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | 2.16% | 2,200 |
| May 23, 2025 | 7.40 | 7.40 | 7.35 | 7.35 | 7.35 | -1.87% | 4,454 |
| May 22, 2025 | 7.39 | 7.54 | 7.36 | 7.49 | 7.49 | 0.75% | 10,330 |
| May 21, 2025 | 7.50 | 7.58 | 7.38 | 7.43 | 7.43 | 2.68% | 60,189 |
| May 20, 2025 | 7.29 | 7.29 | 7.22 | 7.24 | 7.24 | -1.36% | 20,072 |
| May 19, 2025 | 7.33 | 7.34 | 7.33 | 7.34 | 7.34 | 0.41% | 1,400 |
| May 16, 2025 | 7.32 | 7.39 | 7.27 | 7.31 | 7.31 | - | 29,500 |
| May 15, 2025 | 7.37 | 7.37 | 7.31 | 7.31 | 7.31 | -2.66% | 9,200 |
| May 14, 2025 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | -2.34% | 18,772 |
| May 13, 2025 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | 0.47% | 7,850 |
| May 12, 2025 | 7.88 | 7.88 | 7.45 | 7.65 | 7.65 | -9.63% | 31,189 |
| May 9, 2025 | 8.63 | 8.63 | 8.47 | 8.47 | 8.47 | - | 8,300 |
| May 8, 2025 | 8.45 | 8.50 | 8.45 | 8.47 | 8.47 | 0.95% | 6,650 |
| May 7, 2025 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | -0.13% | 2,550 |
| May 6, 2025 | 8.33 | 8.40 | 8.33 | 8.40 | 8.40 | 1.10% | 12,800 |
| May 5, 2025 | 8.41 | 8.41 | 8.31 | 8.31 | 8.31 | -0.95% | 11,500 |
| May 2, 2025 | 8.41 | 8.41 | 8.39 | 8.39 | 8.39 | 2.44% | 8,750 |
| May 1, 2025 | 8.21 | 8.21 | 8.19 | 8.19 | 8.19 | 2.50% | 11,668 |
| Apr 30, 2025 | 7.98 | 7.99 | 7.98 | 7.99 | 7.99 | -1.36% | 9,000 |
| Apr 29, 2025 | 8.03 | 8.10 | 8.01 | 8.10 | 8.10 | 1.82% | 25,800 |
| Apr 28, 2025 | 7.98 | 7.98 | 7.95 | 7.96 | 7.96 | 0.95% | 3,294 |
| Apr 25, 2025 | 7.75 | 7.95 | 7.75 | 7.88 | 7.88 | 4.51% | 3,450 |
| Apr 24, 2025 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | 1.55% | 15,550 |
| Apr 23, 2025 | 7.44 | 7.44 | 7.43 | 7.43 | 7.43 | 4.87% | 2,448 |
| Apr 22, 2025 | 7.07 | 7.08 | 7.07 | 7.08 | 7.08 | 0.71% | 3,200 |
| Apr 21, 2025 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - | 1,700 |
| Apr 17, 2025 | 7.09 | 7.09 | 7.03 | 7.03 | 7.03 | -1.68% | 1,058 |
| Apr 16, 2025 | 7.18 | 7.18 | 7.12 | 7.15 | 7.15 | 0.14% | 4,600 |
| Apr 15, 2025 | 7.19 | 7.19 | 7.14 | 7.14 | 7.14 | 0.28% | 6,666 |
| Apr 14, 2025 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | 0.74% | 1,609 |
| Apr 11, 2025 | 6.94 | 7.07 | 6.94 | 7.07 | 7.07 | 5.81% | 4,469 |
| Apr 10, 2025 | 6.67 | 6.68 | 6.67 | 6.68 | 6.68 | 6.03% | 3,197 |
| Apr 9, 2025 | 6.33 | 6.33 | 6.30 | 6.30 | 6.30 | - | 9,164 |
| Apr 8, 2025 | 6.79 | 6.79 | 6.30 | 6.30 | 6.30 | -3.90% | 3,556 |
| Apr 7, 2025 | 6.29 | 6.93 | 6.25 | 6.56 | 6.56 | -3.02% | 14,954 |
| Apr 4, 2025 | 6.59 | 6.76 | 6.50 | 6.76 | 6.76 | -2.55% | 12,299 |
| Apr 3, 2025 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | -0.22% | 7,279 |
| Apr 2, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -0.40% | 5,702 |
| Apr 1, 2025 | 6.91 | 6.98 | 6.90 | 6.98 | 6.98 | -0.87% | 4,024 |