Vitalhub Corp. (VHIBF)
OTCMKTS · Delayed Price · Currency is USD
5.69
+0.28 (5.18%)
Nov 9, 2026, 3:31 PM EST
VHIBF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 5.67 | 5.69 | 5.67 | 5.69 | 5.69 | 5.18% | 49,840 |
| Nov 6, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | -1.26% | 29,445 |
| Nov 5, 2026 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | -4.47% | 9,792 |
| Nov 4, 2026 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | 2.58% | 36,102 |
| Nov 3, 2026 | 5.50 | 5.59 | 5.49 | 5.59 | 5.59 | -0.25% | 8,247 |
| Nov 2, 2026 | 5.73 | 5.73 | 5.59 | 5.60 | 5.60 | 0.21% | 15,553 |
| Oct 30, 2026 | 5.57 | 5.59 | 5.57 | 5.59 | 5.59 | 1.79% | 7,270 |
| Oct 29, 2026 | 5.33 | 5.49 | 5.33 | 5.49 | 5.49 | 3.39% | 10,921 |
| Oct 28, 2026 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | -0.08% | 5,289 |
| Oct 27, 2026 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | -1.67% | 7,045 |
| Oct 26, 2026 | 5.07 | 5.42 | 5.07 | 5.40 | 5.40 | -0.48% | 48,901 |
| Oct 23, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | -1.81% | 24,220 |
| Oct 22, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | 1.47% | 19,496 |
| Oct 21, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 0.93% | 4,207 |
| Oct 20, 2026 | 5.31 | 5.45 | 5.31 | 5.40 | 5.40 | 3.45% | 8,233 |
| Oct 19, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | 0.68% | 2,376 |
| Oct 16, 2026 | 5.35 | 5.35 | 5.19 | 5.19 | 5.19 | 0.88% | 1,052 |
| Oct 14, 2026 | 5.25 | 5.25 | 5.12 | 5.14 | 5.14 | -3.20% | 10,336 |
| Oct 13, 2026 | 5.08 | 5.31 | 5.06 | 5.31 | 5.31 | 2.12% | 39,580 |
| Oct 12, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 2.77% | 414 |
| Oct 9, 2026 | 5.06 | 5.07 | 5.06 | 5.06 | 5.06 | 0.90% | 25,341 |
| Oct 8, 2026 | 5.00 | 5.02 | 5.00 | 5.02 | 5.02 | -1.30% | 10,601 |
| Oct 7, 2026 | 5.10 | 5.10 | 5.08 | 5.08 | 5.08 | -3.15% | 14,628 |
| Oct 6, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0.10% | 8,558 |
| Oct 5, 2026 | 5.26 | 5.26 | 5.23 | 5.24 | 5.24 | -2.95% | 15,531 |
| Oct 2, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 2.27% | 4,685 |
| Sep 30, 2026 | 5.29 | 5.29 | 5.28 | 5.28 | 5.28 | 1.50% | 5,951 |
| Sep 29, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -0.12% | 1,720 |
| Sep 28, 2026 | 5.23 | 5.23 | 5.21 | 5.21 | 5.21 | -1.92% | 11,076 |
| Sep 25, 2026 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | -0.38% | 300 |
| Sep 17, 2026 | 5.35 | 5.35 | 5.33 | 5.33 | 5.33 | 1.72% | 9,119 |
| Sep 16, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | -4.99% | 24,620 |
| Sep 14, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 2.32% | 3,012 |
| Sep 11, 2026 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | -0.19% | 255 |
| Sep 10, 2026 | 5.45 | 5.51 | 5.40 | 5.40 | 5.40 | -1.28% | 701 |
| Sep 9, 2026 | 5.56 | 5.56 | 5.47 | 5.47 | 5.47 | -4.70% | 1,300 |
| Sep 8, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | -1.54% | 18,257 |
| 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 |