Vitalhub Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	5.92	5.92	5.63	5.72	5.72	-3.45%	44,047
Feb 10, 2026	5.90	5.95	5.90	5.92	5.92	0.51%	30,985
Feb 9, 2026	5.85	5.89	5.76	5.89	5.89	0.34%	9,321
Feb 6, 2026	5.89	5.98	5.87	5.87	5.87	-1.29%	1,640
Feb 5, 2026	6.16	6.16	5.95	5.95	5.95	-4.27%	16,457
Feb 4, 2026	5.84	6.21	5.84	6.21	6.21	3.36%	64,669
Feb 3, 2026	6.19	6.19	5.96	6.01	6.01	-1.80%	8,161
Feb 2, 2026	6.17	6.19	6.12	6.12	6.12	-1.48%	4,913
Jan 30, 2026	6.46	6.46	6.21	6.21	6.21	-3.63%	10,251
Jan 29, 2026	6.50	6.50	6.44	6.45	6.45	-1.13%	29,675
Jan 28, 2026	6.52	6.52	6.52	6.52	6.52	-0.15%	11,816
Jan 27, 2026	6.53	6.53	6.53	6.53	6.53	2.35%	14,112
Jan 26, 2026	6.57	6.57	6.35	6.38	6.38	-3.07%	47,742
Jan 23, 2026	6.65	6.65	6.58	6.58	6.58	2.84%	56,704
Jan 22, 2026	6.36	6.40	6.36	6.40	6.40	2.20%	12,388
Jan 21, 2026	6.25	6.26	6.19	6.26	6.26	3.33%	6,211
Jan 20, 2026	5.89	6.08	5.89	6.06	6.06	0.15%	24,314
Jan 16, 2026	6.20	6.20	6.04	6.05	6.05	-3.18%	23,376
Jan 15, 2026	6.35	6.35	6.25	6.25	6.25	-2.04%	7,250
Jan 14, 2026	6.48	6.51	6.38	6.38	6.38	-1.88%	20,131
Jan 13, 2026	6.51	6.51	6.50	6.50	6.50	-1.04%	5,737
Jan 12, 2026	6.58	6.58	6.29	6.57	6.57	1.33%	10,581
Jan 9, 2026	6.57	6.57	6.48	6.48	6.48	-0.37%	16,942
Jan 8, 2026	6.47	6.52	6.41	6.51	6.51	0.12%	14,752
Jan 7, 2026	6.58	6.67	6.50	6.50	6.50	-0.18%	8,510
Jan 6, 2026	6.65	6.65	6.50	6.51	6.51	-5.14%	33,737
Jan 5, 2026	6.85	6.87	6.85	6.87	6.87	-2.69%	18,699
Jan 2, 2026	6.92	7.06	6.90	7.06	7.06	1.97%	48,551
Dec 31, 2025	6.85	6.92	6.85	6.92	6.92	1.20%	11,649
Dec 30, 2025	6.89	6.90	6.84	6.84	6.84	-0.48%	7,903
Dec 29, 2025	6.64	6.87	6.61	6.87	6.87	3.15%	9,501
Dec 24, 2025	6.68	6.68	6.63	6.66	6.66	0.30%	2,241
Dec 23, 2025	6.50	6.66	6.50	6.64	6.64	0.59%	8,658
Dec 22, 2025	6.47	6.73	6.47	6.60	6.60	-1.33%	17,557
Dec 19, 2025	6.68	6.71	6.68	6.69	6.69	1.21%	4,673
Dec 18, 2025	6.62	6.68	6.61	6.61	6.61	0.82%	11,962
Dec 17, 2025	6.50	6.56	6.50	6.56	6.56	2.74%	9,804
Dec 16, 2025	6.37	6.38	6.35	6.38	6.38	0.87%	7,958
Dec 15, 2025	6.28	6.37	6.28	6.33	6.33	-1.16%	5,288
Dec 12, 2025	6.40	6.42	6.28	6.40	6.40	-1.08%	34,168
Dec 11, 2025	6.48	6.53	6.47	6.47	6.47	-1.22%	14,760
Dec 10, 2025	6.40	6.61	6.40	6.55	6.55	-0.46%	52,064
Dec 9, 2025	6.50	6.72	6.47	6.58	6.58	0.58%	20,294
Dec 8, 2025	6.74	6.74	6.50	6.54	6.54	-5.50%	61,508
Dec 5, 2025	6.83	6.93	6.83	6.92	6.92	2.79%	26,365
Dec 4, 2025	6.72	6.74	6.72	6.74	6.74	1.43%	11,632
Dec 3, 2025	6.59	6.64	6.57	6.64	6.64	1.39%	16,937
Dec 2, 2025	6.55	6.55	6.49	6.55	6.55	-1.00%	21,343
Dec 1, 2025	6.61	6.62	6.61	6.62	6.62	-2.72%	34,155
Nov 28, 2025	6.80	6.80	6.80	6.80	6.80	1.80%	2,100