Viskase Holdings, Inc. (VISK)
OTCMKTS · Delayed Price · Currency is USD
4.600
+0.030 (0.66%)
Aug 17, 2026, 10:57 AM EST
Viskase Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 0.66% | 197 |
| Aug 14, 2026 | 4.59 | 4.60 | 4.43 | 4.57 | 4.57 | 1.33% | 3,067 |
| Aug 13, 2026 | 4.50 | 4.63 | 4.50 | 4.51 | 4.51 | 4.46% | 2,868 |
| Aug 12, 2026 | 4.25 | 4.50 | 4.25 | 4.32 | 4.32 | -4.06% | 523 |
| Aug 11, 2026 | 4.10 | 4.50 | 4.10 | 4.50 | 4.50 | 8.43% | 577 |
| Aug 10, 2026 | 4.25 | 4.25 | 4.15 | 4.15 | 4.15 | -2.35% | 324 |
| Aug 7, 2026 | 4.25 | 4.50 | 4.25 | 4.25 | 4.25 | -1.85% | 903 |
| Aug 6, 2026 | 4.38 | 4.38 | 4.33 | 4.33 | 4.33 | -3.78% | 215 |
| Aug 5, 2026 | 4.38 | 4.50 | 4.25 | 4.50 | 4.50 | - | 722 |
| Aug 4, 2026 | 4.50 | 4.61 | 4.50 | 4.50 | 4.50 | -7.22% | 400 |
| Jul 31, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 2.97% | 691 |
| Jul 30, 2026 | 4.60 | 4.71 | 4.60 | 4.71 | 4.71 | 1.29% | 862 |
| Jul 29, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 6.90% | 213 |
| Jul 28, 2026 | 4.48 | 4.48 | 4.10 | 4.35 | 4.35 | -11.22% | 2,360 |
| Jul 27, 2026 | 4.50 | 4.95 | 4.50 | 4.90 | 4.90 | 18.07% | 1,191 |
| Jul 24, 2026 | 4.59 | 4.64 | 4.10 | 4.15 | 4.15 | -5.68% | 3,328 |
| Jul 23, 2026 | 4.15 | 4.40 | 4.00 | 4.40 | 4.40 | 1.15% | 1,156 |
| Jul 22, 2026 | 4.63 | 4.63 | 4.35 | 4.35 | 4.35 | -0.84% | 2,271 |
| Jul 21, 2026 | 4.38 | 4.39 | 4.38 | 4.39 | 4.39 | 2.49% | 1,502 |
| Jul 20, 2026 | 4.40 | 4.40 | 4.28 | 4.28 | 4.28 | 0.71% | 4,723 |
| Jul 16, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | 501 |
| Jul 15, 2026 | 4.25 | 4.25 | 4.20 | 4.25 | 4.25 | -2.67% | 3,401 |
| Jul 14, 2026 | 4.25 | 4.37 | 4.25 | 4.37 | 4.37 | 3.85% | 318 |
| Jul 13, 2026 | 4.40 | 4.80 | 4.21 | 4.21 | 4.21 | -4.43% | 2,445 |
| Jul 10, 2026 | 4.39 | 4.80 | 4.25 | 4.40 | 4.40 | - | 4,182 |
| Jul 8, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -8.33% | 1,000 |
| Jul 7, 2026 | 4.55 | 5.00 | 4.55 | 4.80 | 4.80 | 10.34% | 1,171 |
| Jul 6, 2026 | 4.87 | 4.87 | 4.35 | 4.35 | 4.35 | -8.42% | 1,846 |
| Jul 1, 2026 | 4.86 | 4.86 | 4.75 | 4.75 | 4.75 | -4.81% | 752 |
| Jun 29, 2026 | 5.37 | 5.37 | 4.88 | 4.99 | 4.99 | -2.35% | 2,771 |
| Jun 26, 2026 | 5.15 | 5.15 | 5.11 | 5.11 | 5.11 | -0.78% | 1,417 |
| Jun 25, 2026 | 5.32 | 5.32 | 5.00 | 5.15 | 5.15 | -1.94% | 1,854 |
| Jun 24, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -0.91% | 250 |
| Jun 23, 2026 | 5.35 | 5.36 | 5.30 | 5.30 | 5.30 | -1.85% | 2,251 |
| Jun 22, 2026 | 5.46 | 5.49 | 5.40 | 5.40 | 5.40 | -1.82% | 757 |
| Jun 18, 2026 | 5.60 | 5.60 | 5.50 | 5.50 | 5.50 | -1.79% | 1,588 |
| Jun 17, 2026 | 5.60 | 5.60 | 5.57 | 5.60 | 5.60 | -0.88% | 1,202 |
| Jun 16, 2026 | 5.65 | 5.66 | 5.65 | 5.65 | 5.65 | - | 1,818 |
| Jun 15, 2026 | 5.68 | 5.68 | 5.65 | 5.65 | 5.65 | -2.59% | 510 |
| Jun 12, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 0.87% | 105 |
| Jun 10, 2026 | 5.73 | 5.75 | 5.73 | 5.75 | 5.75 | - | 2,300 |
| Jun 9, 2026 | 5.76 | 5.76 | 5.73 | 5.75 | 5.75 | - | 1,857 |
| Jun 8, 2026 | 5.86 | 5.86 | 5.75 | 5.75 | 5.75 | -1.71% | 4,500 |
| Jun 5, 2026 | 6.00 | 6.00 | 5.63 | 5.85 | 5.85 | - | 4,069 |
| Jun 3, 2026 | 5.85 | 6.08 | 5.85 | 5.85 | 5.85 | -1.68% | 3,485 |
| Jun 2, 2026 | 5.85 | 5.95 | 5.85 | 5.95 | 5.95 | -0.83% | 1,000 |
| Jun 1, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 5.26% | 310 |
| May 29, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -0.87% | 1,030 |
| May 28, 2026 | 5.75 | 5.75 | 5.60 | 5.75 | 5.75 | -3.33% | 4,127 |
| May 27, 2026 | 5.94 | 5.95 | 5.93 | 5.95 | 5.95 | 2.60% | 735 |