VIVHY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	2.11	2.12	2.11	2.12	-	2.17%	19,500
Jul 23, 2026	2.07	2.07	2.07	2.07	2.07	-1.69%	28,106
Jul 22, 2026	2.13	2.13	2.11	2.11	2.11	0.50%	76,145
Jul 21, 2026	2.09	2.10	2.09	2.10	2.10	-0.33%	53,390
Jul 20, 2026	2.12	2.12	2.09	2.10	2.10	0.32%	22,157
Jul 17, 2026	2.12	2.13	2.08	2.10	2.10	-1.63%	72,927
Jul 16, 2026	2.12	2.14	2.12	2.13	2.13	-0.93%	85,815
Jul 15, 2026	2.12	2.16	2.12	2.15	2.15	1.42%	177,899
Jul 14, 2026	2.14	2.16	2.12	2.12	2.12	-2.15%	64,487
Jul 13, 2026	2.16	2.18	2.16	2.17	2.17	0.30%	78,107
Jul 10, 2026	2.17	2.17	2.14	2.16	2.16	-0.46%	154,119
Jul 9, 2026	2.16	2.18	2.16	2.17	2.17	0.37%	58,909
Jul 8, 2026	2.14	2.19	2.14	2.16	2.16	-12.65%	92,269
Jul 7, 2026	2.44	2.48	2.44	2.48	2.48	-1.00%	9,016
Jul 6, 2026	2.55	2.55	2.50	2.50	2.50	-1.54%	16,507
Jul 2, 2026	2.55	2.55	2.50	2.54	2.54	2.71%	12,510
Jul 1, 2026	2.48	2.48	2.47	2.47	2.47	2.57%	13,293
Jun 30, 2026	2.41	2.43	2.40	2.41	2.41	-1.63%	51,460
Jun 29, 2026	2.50	2.50	2.45	2.45	2.45	-1.61%	4,432
Jun 26, 2026	2.42	2.49	2.39	2.49	2.49	1.22%	25,348
Jun 25, 2026	2.44	2.46	2.44	2.46	2.46	2.71%	5,682
Jun 24, 2026	2.38	2.41	2.37	2.40	2.40	-1.03%	18,458
Jun 23, 2026	2.42	2.43	2.40	2.42	2.42	-0.41%	16,033
Jun 22, 2026	2.42	2.45	2.40	2.43	2.43	-0.41%	45,752
Jun 18, 2026	2.43	2.44	2.41	2.44	2.44	-0.41%	4,078
Jun 17, 2026	2.48	2.50	2.45	2.45	2.45	0.20%	18,677
Jun 16, 2026	2.46	2.46	2.43	2.45	2.45	-0.81%	29,704
Jun 15, 2026	2.44	2.47	2.44	2.47	2.47	0.20%	22,060
Jun 12, 2026	2.44	2.46	2.41	2.46	2.46	-	8,249
Jun 11, 2026	2.40	2.46	2.37	2.46	2.46	1.49%	10,362
Jun 10, 2026	2.40	2.42	2.40	2.42	2.42	0.58%	2,076
Jun 9, 2026	2.46	2.46	2.41	2.41	2.41	-1.63%	14,935
Jun 8, 2026	2.48	2.48	2.45	2.45	2.45	-0.41%	15,273
Jun 5, 2026	2.53	2.53	2.46	2.46	2.46	-1.99%	72,901
Jun 4, 2026	2.51	2.54	2.50	2.51	2.51	-3.46%	868,513
Jun 3, 2026	2.64	2.65	2.60	2.60	2.60	-3.70%	44,287
Jun 2, 2026	2.66	2.70	2.66	2.70	2.70	1.12%	17,706
Jun 1, 2026	2.70	2.71	2.67	2.67	2.67	-0.37%	10,293
May 29, 2026	2.70	2.72	2.68	2.68	2.68	4.69%	12,832
May 28, 2026	2.60	2.61	2.56	2.56	2.56	-2.66%	24,520
May 27, 2026	2.60	2.64	2.59	2.63	2.63	-0.75%	18,595
May 26, 2026	2.65	2.65	2.65	2.65	2.65	-1.12%	601
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