VIVHY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-3.09%	11,466
Apr 27, 2026	2.42	2.48	2.42	2.46	2.46	-1.37%	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	-3.89%	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	2.52	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	2.00	-3.33%	24,918
Apr 2, 2026	2.04	2.10	2.03	2.10	2.07	1.45%	211,514
Apr 1, 2026	2.06	2.07	2.04	2.07	2.04	-5.48%	56,136
Mar 31, 2026	2.00	2.19	1.97	2.19	2.16	11.73%	46,871
Mar 30, 2026	1.96	1.96	1.93	1.96	1.94	3.54%	12,334
Mar 27, 2026	1.90	1.91	1.89	1.89	1.87	0.69%	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	-2.36%	275,250
Mar 18, 2026	2.08	2.11	2.07	2.07	2.05	-6.15%	2,023,692
Mar 17, 2026	2.20	2.22	2.20	2.21	2.18	-1.34%	1,045,753
Mar 16, 2026	2.20	2.24	2.18	2.24	2.21	2.75%	7,655
Mar 13, 2026	2.20	2.22	2.18	2.18	2.15	-3.54%	11,496
Mar 12, 2026	2.25	2.26	2.21	2.26	2.23	-1.31%	35,153
Mar 11, 2026	2.26	2.30	2.23	2.29	2.26	-0.43%	11,929
Mar 10, 2026	2.33	2.36	2.29	2.30	2.27	-2.13%	63,747
Mar 9, 2026	2.29	2.35	2.28	2.35	2.32	1.73%	25,464
Mar 6, 2026	2.27	2.31	2.25	2.31	2.28	-3.35%	29,466
Mar 5, 2026	2.39	2.40	2.38	2.39	2.36	-0.42%	21,176
Mar 4, 2026	2.43	2.45	2.40	2.40	2.37	0.42%	16,763
Mar 3, 2026	2.36	2.39	2.33	2.39	2.36	-4.40%	17,553
Mar 2, 2026	2.50	2.51	2.46	2.50	2.47	-1.38%	22,217
Feb 27, 2026	2.53	2.56	2.53	2.54	2.50	-1.36%	6,912
Feb 26, 2026	2.55	2.57	2.55	2.57	2.54	1.58%	29,225
Feb 25, 2026	2.51	2.55	2.51	2.53	2.50	0.48%	41,792
Feb 24, 2026	2.53	2.56	2.52	2.52	2.49	-3.89%	32,373
Feb 23, 2026	2.59	2.62	2.56	2.62	2.59	1.95%	40,117
Feb 20, 2026	2.56	2.57	2.52	2.57	2.54	1.58%	12,340