Vitalhub Corp. (VHIBF)
OTCMKTS · Delayed Price · Currency is USD
8.95
-0.21 (-2.29%)
Jul 15, 2025, 4:39 PM EDT
Vitalhub Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 9.00 | 9.00 | 8.95 | 8.95 | 8.95 | -2.29% | 400 |
| Jul 14, 2025 | 9.26 | 9.26 | 9.13 | 9.16 | 9.16 | - | 35,331 |
| Jul 11, 2025 | 9.05 | 9.16 | 9.01 | 9.16 | 9.16 | -0.16% | 41,650 |
| Jul 10, 2025 | 9.03 | 9.18 | 9.03 | 9.18 | 9.18 | 1.67% | 43,225 |
| Jul 9, 2025 | 9.03 | 9.03 | 8.97 | 9.02 | 9.02 | 0.27% | 47,570 |
| Jul 8, 2025 | 8.57 | 9.25 | 8.57 | 9.00 | 9.00 | 9.49% | 57,430 |
| Jul 7, 2025 | 8.00 | 8.29 | 8.00 | 8.22 | 8.22 | 1.88% | 5,100 |
| Jul 3, 2025 | 8.03 | 8.07 | 8.03 | 8.07 | 8.07 | 0.41% | 4,167 |
| Jul 2, 2025 | 8.01 | 8.04 | 8.01 | 8.04 | 8.04 | 1.07% | 2,867 |
| Jul 1, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 0.13% | 363 |
| Jun 30, 2025 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | - | 12,110 |
| Jun 27, 2025 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | -0.50% | 13,900 |
| Jun 26, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 0.99% | 7,200 |
| Jun 25, 2025 | 7.92 | 7.92 | 7.90 | 7.90 | 7.90 | -0.48% | 4,525 |
| Jun 24, 2025 | 8.07 | 8.07 | 7.94 | 7.94 | 7.94 | -1.12% | 6,615 |
| Jun 23, 2025 | 8.01 | 8.06 | 8.01 | 8.03 | 8.03 | -0.12% | 11,102 |
| Jun 20, 2025 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | - | 6,902 |
| Jun 18, 2025 | 8.23 | 8.23 | 8.04 | 8.04 | 8.04 | -0.42% | 3,302 |
| Jun 17, 2025 | 8.10 | 8.10 | 8.07 | 8.07 | 8.07 | -1.78% | 1,759 |
| Jun 16, 2025 | 8.22 | 8.22 | 8.17 | 8.22 | 8.22 | - | 10,107 |
| Jun 13, 2025 | 8.23 | 8.28 | 8.21 | 8.22 | 8.22 | -0.36% | 3,757 |
| Jun 12, 2025 | 8.15 | 8.25 | 8.15 | 8.25 | 8.25 | 3.51% | 5,155 |
| 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 |