VIVHY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	1.70	1.71	1.68	1.68	1.68	-5.08%	277,647
Sep 3, 2026	1.82	1.82	1.77	1.77	1.77	-0.84%	478,939
Sep 2, 2026	1.78	1.80	1.78	1.79	1.79	-0.28%	788,952
Sep 1, 2026	1.79	1.80	1.78	1.79	1.79	-2.19%	17,155
Aug 31, 2026	1.84	1.84	1.82	1.83	1.83	-0.54%	379,350
Aug 28, 2026	1.83	1.84	1.82	1.84	1.84	-0.54%	1,118,951
Aug 27, 2026	1.85	1.86	1.84	1.85	1.85	-0.32%	768,127
Aug 26, 2026	1.89	1.89	1.86	1.86	1.86	-1.28%	221,642
Aug 25, 2026	1.88	1.91	1.88	1.88	1.88	-0.63%	561,505
Aug 24, 2026	1.87	1.90	1.87	1.89	1.89	0.11%	8,690
Aug 21, 2026	1.87	1.89	1.86	1.89	1.89	-	253,411
Aug 20, 2026	1.85	1.89	1.85	1.89	1.89	1.34%	267,507
Aug 19, 2026	1.87	1.88	1.85	1.87	1.87	0.27%	381,431
Aug 18, 2026	1.86	1.87	1.85	1.86	1.86	-0.53%	202,896
Aug 17, 2026	1.89	1.89	1.86	1.87	1.87	-1.58%	98,109
Aug 14, 2026	1.90	1.92	1.89	1.90	1.90	4.42%	303,568
Aug 13, 2026	1.82	1.82	1.80	1.82	1.82	-0.02%	479,767
Aug 12, 2026	1.86	1.86	1.82	1.82	1.82	-2.15%	266,023
Aug 11, 2026	1.89	1.89	1.86	1.86	1.86	-0.53%	349,600
Aug 10, 2026	1.90	1.91	1.87	1.87	1.87	-3.11%	255,979
Aug 7, 2026	1.93	1.94	1.89	1.93	1.93	1.58%	25,634
Aug 6, 2026	1.89	1.91	1.87	1.90	1.90	2.15%	70,480
Aug 5, 2026	1.89	1.89	1.84	1.86	1.86	-2.62%	30,337
Aug 4, 2026	1.85	1.91	1.84	1.91	1.91	5.52%	134,018
Aug 3, 2026	1.86	1.87	1.81	1.81	1.81	-0.11%	100,319
Jul 31, 2026	1.83	1.83	1.78	1.81	1.81	-17.64%	431,915
Jul 30, 2026	2.26	2.27	2.20	2.20	2.20	-3.93%	140,258
Jul 29, 2026	2.27	2.29	2.23	2.29	2.29	4.09%	244,517
Jul 28, 2026	2.18	2.21	2.18	2.20	2.20	4.27%	594,904
Jul 27, 2026	2.14	2.16	2.11	2.11	2.11	0.96%	514,812
Jul 24, 2026	2.11	2.12	2.09	2.09	2.09	0.97%	52,172
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