Vitalhub Corp. (VHIBF)
OTCMKTS · Delayed Price · Currency is USD
4.990
-0.090 (-1.77%)
Jul 20, 2026, 2:16 PM EST
VHIBF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 9, 2026 | 5.21 | 5.24 | 5.21 | 5.21 | 5.21 | 1.36% | 39,086 |
| Jun 8, 2026 | 5.14 | 5.15 | 5.14 | 5.14 | 5.14 | 0.20% | 3,425 |
| Jun 5, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | -2.47% | 9,894 |
| Jun 4, 2026 | 5.20 | 5.26 | 5.20 | 5.26 | 5.26 | 2.77% | 3,185 |
| 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 |