VIVHY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	2.43	2.44	2.39	2.40	2.40	3.45%	73,677
Apr 9, 2026	2.33	2.33	2.27	2.32	2.32	-2.73%	50,148
Apr 8, 2026	2.39	2.42	2.36	2.39	2.39	4.61%	76,759
Apr 7, 2026	2.29	2.30	2.26	2.28	2.28	12.32%	44,231
Apr 6, 2026	2.03	2.14	2.03	2.03	2.03	-3.33%	24,918
Apr 2, 2026	2.04	2.10	2.03	2.10	2.10	1.45%	211,514
Apr 1, 2026	2.06	2.07	2.04	2.07	2.07	-5.48%	56,136
Mar 31, 2026	2.00	2.19	1.97	2.19	2.19	11.73%	46,871
Mar 30, 2026	1.96	1.96	1.93	1.96	1.96	3.54%	12,334
Mar 27, 2026	1.90	1.91	1.89	1.89	1.89	0.69%	32,158
Mar 26, 2026	1.94	1.94	1.88	1.88	1.88	-2.39%	49,188
Mar 25, 2026	1.96	1.96	1.91	1.93	1.93	1.64%	27,460
Mar 24, 2026	1.87	1.92	1.87	1.90	1.90	-1.30%	43,045
Mar 23, 2026	1.95	1.96	1.90	1.92	1.92	-2.54%	32,464
Mar 20, 2026	1.99	2.02	1.93	1.97	1.97	-2.72%	1,704,439
Mar 19, 2026	2.02	2.04	2.01	2.03	2.03	-2.36%	275,250
Mar 18, 2026	2.08	2.11	2.07	2.07	2.07	-6.15%	2,023,692
Mar 17, 2026	2.20	2.22	2.20	2.21	2.21	-1.34%	1,045,753
Mar 16, 2026	2.20	2.24	2.18	2.24	2.24	2.75%	7,655
Mar 13, 2026	2.20	2.22	2.18	2.18	2.18	-3.54%	11,496
Mar 12, 2026	2.25	2.26	2.21	2.26	2.26	-1.31%	35,153
Mar 11, 2026	2.26	2.30	2.23	2.29	2.29	-0.43%	11,929
Mar 10, 2026	2.33	2.36	2.29	2.30	2.30	-2.13%	63,747
Mar 9, 2026	2.29	2.35	2.28	2.35	2.35	1.73%	25,464
Mar 6, 2026	2.27	2.31	2.25	2.31	2.31	-3.35%	29,466
Mar 5, 2026	2.39	2.40	2.38	2.39	2.39	-0.42%	21,176
Mar 4, 2026	2.43	2.45	2.40	2.40	2.40	0.42%	16,763
Mar 3, 2026	2.36	2.39	2.33	2.39	2.39	-4.40%	17,553
Mar 2, 2026	2.50	2.51	2.46	2.50	2.50	-1.38%	22,217
Feb 27, 2026	2.53	2.56	2.53	2.54	2.54	-1.36%	6,912
Feb 26, 2026	2.55	2.57	2.55	2.57	2.57	1.58%	29,225
Feb 25, 2026	2.51	2.55	2.51	2.53	2.53	0.48%	41,792
Feb 24, 2026	2.53	2.56	2.52	2.52	2.52	-3.89%	32,373
Feb 23, 2026	2.59	2.62	2.56	2.62	2.62	1.95%	40,117
Feb 20, 2026	2.56	2.57	2.52	2.57	2.57	1.58%	12,340
Feb 19, 2026	2.54	2.55	2.52	2.53	2.53	0.68%	35,108
Feb 18, 2026	2.54	2.56	2.49	2.51	2.51	-2.22%	108,081
Feb 17, 2026	2.53	2.57	2.52	2.57	2.57	-0.50%	18,945
Feb 13, 2026	2.58	2.59	2.58	2.58	2.58	0.51%	54,926
Feb 12, 2026	2.55	2.57	2.52	2.57	2.57	-0.89%	38,139
Feb 11, 2026	2.60	2.62	2.56	2.59	2.59	-1.41%	17,177
Feb 10, 2026	2.67	2.68	2.63	2.63	2.63	-	21,816
Feb 9, 2026	2.58	2.63	2.58	2.63	2.63	1.94%	261,509
Feb 6, 2026	2.59	2.60	2.57	2.58	2.58	-0.96%	30,823
Feb 5, 2026	2.61	2.63	2.58	2.61	2.61	-2.07%	223,010
Feb 4, 2026	2.61	2.68	2.58	2.66	2.66	1.53%	86,188
Feb 3, 2026	2.63	2.66	2.62	2.62	2.62	-4.03%	190,996
Feb 2, 2026	2.72	2.75	2.72	2.73	2.73	-0.73%	51,937
Jan 30, 2026	2.76	2.76	2.74	2.75	2.75	-0.36%	108,437
Jan 29, 2026	2.79	2.80	2.76	2.76	2.76	-2.47%	12,591