VIVHY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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