VIVHY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	2.69	2.71	2.68	2.68	2.68	0.75%	4,153
May 21, 2026	2.62	2.66	2.61	2.66	2.66	2.11%	13,470
May 20, 2026	2.59	2.62	2.59	2.61	2.61	2.16%	34,038
May 19, 2026	2.55	2.56	2.55	2.55	2.55	-0.62%	7,431
May 18, 2026	2.58	2.59	2.54	2.57	2.57	2.64%	8,980
May 15, 2026	2.50	2.51	2.46	2.50	2.50	1.21%	31,632
May 14, 2026	2.47	2.48	2.45	2.47	2.47	1.44%	31,958
May 13, 2026	2.41	2.48	2.41	2.44	2.44	0.62%	8,248
May 12, 2026	2.43	2.43	2.42	2.42	2.42	-3.20%	7,945
May 11, 2026	2.45	2.50	2.45	2.50	2.50	2.04%	5,937
May 8, 2026	2.44	2.45	2.39	2.45	2.45	2.90%	37,687
May 7, 2026	2.40	2.40	2.37	2.38	2.38	1.70%	3,625
May 6, 2026	2.34	2.38	2.30	2.34	2.34	5.02%	2,566
May 5, 2026	2.22	2.25	2.21	2.23	2.23	-0.04%	9,446
May 4, 2026	2.21	2.25	2.21	2.23	2.23	-4.29%	6,495
May 1, 2026	2.29	2.33	2.27	2.33	2.33	2.19%	7,333
Apr 30, 2026	2.26	2.28	2.24	2.28	2.28	-3.39%	17,410
Apr 29, 2026	2.31	2.37	2.31	2.36	2.36	-0.84%	14,036
Apr 28, 2026	2.39	2.40	2.38	2.38	2.38	-3.08%	11,466
Apr 27, 2026	2.42	2.48	2.42	2.46	2.46	-1.38%	7,942
Apr 24, 2026	2.49	2.49	2.44	2.49	2.49	0.81%	25,726
Apr 23, 2026	2.48	2.50	2.46	2.47	2.47	-2.81%	71,638
Apr 22, 2026	2.57	2.59	2.54	2.57	2.54	0.59%	37,785
Apr 21, 2026	2.55	2.56	2.52	2.56	2.53	1.79%	32,547
Apr 20, 2026	2.56	2.56	2.50	2.51	2.48	-2.33%	20,248
Apr 17, 2026	2.66	2.66	2.57	2.57	2.54	1.58%	29,398
Apr 16, 2026	2.53	2.54	2.53	2.53	2.50	-0.39%	30,149
Apr 15, 2026	2.51	2.54	2.50	2.54	2.51	3.67%	29,853
Apr 14, 2026	2.45	2.47	2.43	2.45	2.42	2.94%	48,718
Apr 13, 2026	2.37	2.40	2.35	2.38	2.35	-0.83%	17,910
Apr 10, 2026	2.43	2.44	2.39	2.40	2.37	3.45%	73,677
Apr 9, 2026	2.33	2.33	2.27	2.32	2.29	-2.73%	50,148
Apr 8, 2026	2.39	2.42	2.36	2.39	2.36	4.61%	76,759
Apr 7, 2026	2.29	2.30	2.26	2.28	2.25	12.32%	44,231
Apr 6, 2026	2.03	2.14	2.03	2.03	2.01	-3.33%	24,918
Apr 2, 2026	2.04	2.10	2.03	2.10	2.08	1.45%	211,514
Apr 1, 2026	2.06	2.07	2.04	2.07	2.05	-5.48%	56,136
Mar 31, 2026	2.00	2.19	1.97	2.19	2.17	11.73%	46,871
Mar 30, 2026	1.96	1.96	1.93	1.96	1.94	3.57%	12,334
Mar 27, 2026	1.90	1.91	1.89	1.89	1.87	0.66%	32,158
Mar 26, 2026	1.94	1.94	1.88	1.88	1.86	-2.39%	49,188
Mar 25, 2026	1.96	1.96	1.91	1.93	1.90	1.64%	27,460
Mar 24, 2026	1.87	1.92	1.87	1.90	1.87	-1.30%	43,045
Mar 23, 2026	1.95	1.96	1.90	1.92	1.90	-2.54%	32,464
Mar 20, 2026	1.99	2.02	1.93	1.97	1.95	-2.72%	1,704,439
Mar 19, 2026	2.02	2.04	2.01	2.03	2.00	-2.34%	275,250
Mar 18, 2026	2.08	2.11	2.07	2.07	2.05	-6.18%	2,023,692
Mar 17, 2026	2.20	2.22	2.20	2.21	2.19	-1.34%	1,045,753
Mar 16, 2026	2.20	2.24	2.18	2.24	2.22	2.75%	7,655
Mar 13, 2026	2.20	2.22	2.18	2.18	2.16	-3.54%	11,496