Vitalhub Corp. (VHIBF)
OTCMKTS · Delayed Price · Currency is USD
5.10
-0.38 (-6.93%)
Jun 3, 2026, 11:42 AM EST
VHIBF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 5.20 | 5.20 | 5.10 | 5.12 | 5.12 | -5.57% | 38,368 |
| Jun 2, 2026 | 5.48 | 5.48 | 5.38 | 5.42 | 5.42 | -1.81% | 31,144 |
| Jun 1, 2026 | 5.40 | 5.52 | 5.40 | 5.52 | 5.52 | 2.03% | 5,600 |
| May 29, 2026 | 5.31 | 5.41 | 5.31 | 5.41 | 5.41 | 2.00% | 5,507 |
| May 28, 2026 | 5.25 | 5.30 | 5.25 | 5.30 | 5.30 | -0.30% | 9,446 |
| May 27, 2026 | 5.27 | 5.54 | 5.27 | 5.32 | 5.32 | -1.44% | 16,520 |
| May 26, 2026 | 5.18 | 5.40 | 5.18 | 5.40 | 5.40 | 3.81% | 9,636 |
| May 22, 2026 | 5.14 | 5.20 | 5.14 | 5.20 | 5.20 | 1.96% | 6,200 |
| May 21, 2026 | 5.09 | 5.14 | 5.09 | 5.10 | 5.10 | 0.16% | 23,600 |
| May 20, 2026 | 5.17 | 5.17 | 5.09 | 5.09 | 5.09 | -2.08% | 4,800 |
| May 19, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -0.04% | 28,347 |
| May 15, 2026 | 5.15 | 5.20 | 5.15 | 5.20 | 5.20 | -0.91% | 6,715 |
| May 14, 2026 | 5.25 | 5.25 | 5.21 | 5.25 | 5.25 | -2.74% | 14,216 |
| May 13, 2026 | 5.47 | 5.56 | 5.38 | 5.40 | 5.40 | -3.52% | 20,630 |
| May 12, 2026 | 5.77 | 5.77 | 5.52 | 5.60 | 5.60 | -3.20% | 61,358 |
| May 11, 2026 | 5.76 | 5.78 | 5.76 | 5.78 | 5.78 | -1.33% | 28,627 |
| May 8, 2026 | 5.93 | 5.93 | 5.50 | 5.86 | 5.86 | 0.64% | 20,376 |
| May 7, 2026 | 5.87 | 5.87 | 5.82 | 5.82 | 5.82 | 0.53% | 10,791 |
| May 6, 2026 | 5.83 | 5.83 | 5.77 | 5.79 | 5.79 | -0.79% | 21,558 |
| May 5, 2026 | 5.90 | 5.90 | 5.82 | 5.84 | 5.84 | -1.92% | 10,100 |
| May 4, 2026 | 5.96 | 5.96 | 5.95 | 5.95 | 5.95 | 0.39% | 500 |
| May 1, 2026 | 5.94 | 5.94 | 5.92 | 5.93 | 5.93 | 0.69% | 1,827 |
| Apr 30, 2026 | 5.92 | 5.92 | 5.86 | 5.89 | 5.89 | 0.45% | 16,707 |
| Apr 29, 2026 | 5.94 | 5.94 | 5.85 | 5.86 | 5.86 | -0.66% | 21,448 |
| Apr 28, 2026 | 5.89 | 5.92 | 5.89 | 5.90 | 5.90 | -5.77% | 14,471 |
| Apr 27, 2026 | 6.02 | 6.26 | 6.02 | 6.26 | 6.26 | 4.03% | 13,172 |
| Apr 24, 2026 | 5.73 | 6.02 | 5.73 | 6.02 | 6.02 | 5.24% | 15,976 |
| Apr 23, 2026 | 5.84 | 5.84 | 5.72 | 5.72 | 5.72 | -4.22% | 4,461 |
| Apr 22, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | -0.60% | 6,755 |
| Apr 21, 2026 | 5.95 | 6.01 | 5.95 | 6.01 | 6.01 | 1.62% | 4,080 |
| Apr 17, 2026 | 5.90 | 5.91 | 5.90 | 5.91 | 5.91 | -1.83% | 7,537 |
| Apr 16, 2026 | 5.92 | 6.02 | 5.92 | 6.02 | 6.02 | 2.03% | 18,143 |
| Apr 15, 2026 | 5.76 | 5.90 | 5.76 | 5.90 | 5.90 | 6.98% | 25,303 |
| Apr 14, 2026 | 5.53 | 5.55 | 5.47 | 5.52 | 5.52 | 2.89% | 20,931 |
| Apr 13, 2026 | 5.24 | 5.36 | 5.24 | 5.36 | 5.36 | 4.56% | 52,951 |
| Apr 9, 2026 | 5.03 | 5.13 | 5.03 | 5.13 | 5.13 | 1.50% | 9,903 |
| Apr 8, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -1.05% | 9,318 |
| Apr 6, 2026 | 5.06 | 5.11 | 5.06 | 5.10 | 5.10 | 1.67% | 19,204 |
| Apr 2, 2026 | 4.97 | 5.03 | 4.97 | 5.02 | 5.02 | 0.76% | 14,150 |
| Apr 1, 2026 | 5.04 | 5.04 | 4.98 | 4.98 | 4.98 | -0.79% | 7,324 |
| Mar 31, 2026 | 5.05 | 5.09 | 5.02 | 5.02 | 5.02 | 0.64% | 4,382 |
| Mar 30, 2026 | 5.03 | 5.05 | 4.99 | 4.99 | 4.99 | 0.48% | 23,989 |
| Mar 27, 2026 | 4.99 | 4.99 | 4.93 | 4.97 | 4.97 | -3.07% | 6,133 |
| Mar 26, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | -1.00% | 15,470 |
| Mar 25, 2026 | 5.13 | 5.27 | 5.13 | 5.18 | 5.18 | 2.07% | 2,037 |
| Mar 24, 2026 | 5.02 | 5.13 | 5.02 | 5.07 | 5.07 | -1.17% | 1,231 |
| Mar 23, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | 3.98% | 28,668 |
| Mar 20, 2026 | 5.02 | 5.02 | 4.93 | 4.93 | 4.93 | 1.03% | 16,747 |
| Mar 19, 2026 | 5.10 | 5.13 | 4.88 | 4.88 | 4.88 | -13.94% | 91,102 |
| Mar 18, 2026 | 5.71 | 5.71 | 5.61 | 5.67 | 5.67 | -0.63% | 16,699 |