Vitalhub Corp. (VHIBF)
OTCMKTS · Delayed Price · Currency is USD
5.83
-0.07 (-1.19%)
At close: Sep 4, 2026
VHIBF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 5.90 | 5.90 | 5.78 | 5.83 | 5.83 | -1.19% | 36,796 |
| Sep 2, 2026 | 6.03 | 6.03 | 5.90 | 5.90 | 5.90 | -0.14% | 6,081 |
| Sep 1, 2026 | 6.02 | 6.02 | 5.91 | 5.91 | 5.91 | -5.02% | 7,809 |
| Aug 31, 2026 | 6.07 | 6.24 | 6.07 | 6.22 | 6.22 | -2.02% | 15,804 |
| Aug 28, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 10.98% | 1,722 |
| Aug 25, 2026 | 5.71 | 5.72 | 5.71 | 5.72 | 5.72 | 1.42% | 15,343 |
| Aug 24, 2026 | 5.70 | 5.70 | 5.60 | 5.64 | 5.64 | -2.76% | 6,722 |
| Aug 20, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 4.50% | 100 |
| Aug 18, 2026 | 5.59 | 5.64 | 5.55 | 5.55 | 5.55 | -1.94% | 31,419 |
| Aug 14, 2026 | 5.80 | 5.80 | 5.61 | 5.66 | 5.66 | 1.80% | 9,996 |
| Aug 13, 2026 | 5.39 | 5.56 | 5.39 | 5.56 | 5.56 | 4.32% | 3,211 |
| Aug 12, 2026 | 5.45 | 5.45 | 5.33 | 5.33 | 5.33 | -1.57% | 22,246 |
| Aug 10, 2026 | 5.46 | 5.46 | 5.41 | 5.42 | 5.42 | -3.30% | 58,016 |
| Aug 7, 2026 | 5.01 | 5.60 | 5.00 | 5.60 | 5.60 | 11.78% | 11,551 |
| Aug 6, 2026 | 5.04 | 5.04 | 5.01 | 5.01 | 5.01 | -0.40% | 4,101 |
| Aug 5, 2026 | 5.11 | 5.11 | 5.01 | 5.03 | 5.03 | -0.40% | 23,492 |
| Aug 4, 2026 | 5.00 | 5.05 | 5.00 | 5.05 | 5.05 | 2.23% | 8,507 |
| Aug 3, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 1.13% | 220 |
| Jul 31, 2026 | 4.91 | 4.91 | 4.89 | 4.89 | 4.89 | -0.31% | 3,553 |
| Jul 30, 2026 | 4.83 | 4.90 | 4.83 | 4.90 | 4.90 | -1.21% | 2,820 |
| Jul 29, 2026 | 4.98 | 4.98 | 4.96 | 4.96 | 4.96 | 1.22% | 4,542 |
| Jul 28, 2026 | 4.57 | 4.90 | 4.57 | 4.90 | 4.90 | 0.82% | 532 |
| Jul 27, 2026 | 4.79 | 4.86 | 4.79 | 4.86 | 4.86 | 4.56% | 15,156 |
| Jul 24, 2026 | 4.64 | 4.65 | 4.60 | 4.65 | 4.65 | 0.39% | 21,663 |
| Jul 23, 2026 | 4.68 | 4.68 | 4.63 | 4.63 | 4.63 | -2.53% | 2,530 |
| Jul 22, 2026 | 4.83 | 4.84 | 4.75 | 4.75 | 4.75 | -3.06% | 12,691 |
| Jul 21, 2026 | 4.93 | 4.93 | 4.90 | 4.90 | 4.90 | -1.80% | 5,510 |
| Jul 20, 2026 | 5.02 | 5.03 | 4.99 | 4.99 | 4.99 | -1.77% | 9,804 |
| Jul 17, 2026 | 5.10 | 5.10 | 5.08 | 5.08 | 5.08 | -1.56% | 11,100 |
| Jul 16, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | -0.76% | 16,754 |
| Jul 15, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 12,039 |
| Jul 14, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.93% | 8,513 |
| Jul 10, 2026 | 5.13 | 5.15 | 5.10 | 5.15 | 5.15 | 1.46% | 5,600 |
| Jul 9, 2026 | 5.06 | 5.08 | 5.06 | 5.08 | 5.08 | -1.01% | 7,225 |
| Jul 8, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | -1.69% | 100 |
| Jul 7, 2026 | 5.29 | 5.29 | 5.20 | 5.22 | 5.22 | 1.72% | 6,264 |
| Jul 6, 2026 | 5.20 | 5.20 | 5.04 | 5.13 | 5.13 | 2.60% | 3,277 |
| Jun 30, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -0.04% | 651 |
| Jun 29, 2026 | 5.10 | 5.10 | 5.00 | 5.00 | 5.00 | -1.07% | 6,607 |
| Jun 26, 2026 | 4.99 | 5.16 | 4.98 | 5.06 | 5.06 | 2.55% | 9,565 |
| Jun 25, 2026 | 4.94 | 4.94 | 4.93 | 4.93 | 4.93 | 0.61% | 14,963 |
| Jun 23, 2026 | 4.80 | 4.90 | 4.75 | 4.90 | 4.90 | 0.93% | 16,084 |
| Jun 22, 2026 | 5.04 | 5.04 | 4.86 | 4.86 | 4.86 | -3.67% | 55,418 |
| Jun 18, 2026 | 5.18 | 5.18 | 5.04 | 5.04 | 5.04 | - | 29,688 |
| Jun 17, 2026 | 5.15 | 5.21 | 5.04 | 5.04 | 5.04 | -0.32% | 4,557 |
| Jun 16, 2026 | 5.15 | 5.15 | 5.06 | 5.06 | 5.06 | -1.86% | 9,023 |
| Jun 15, 2026 | 5.20 | 5.36 | 5.15 | 5.15 | 5.15 | 0.04% | 15,127 |
| Jun 12, 2026 | 5.06 | 5.15 | 5.02 | 5.15 | 5.15 | 2.22% | 19,637 |
| Jun 11, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | -1.76% | 11,660 |
| Jun 10, 2026 | 5.20 | 5.20 | 5.13 | 5.13 | 5.13 | -1.57% | 17,795 |