Vireo Growth Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	0.51	0.54	0.51	0.53	0.53	2.22%	50,321
Feb 5, 2026	0.57	0.57	0.51	0.51	0.51	-10.06%	67,038
Feb 4, 2026	0.56	0.57	0.52	0.57	0.57	3.96%	64,339
Feb 3, 2026	0.54	0.57	0.54	0.55	0.55	-0.36%	106,238
Feb 2, 2026	0.55	0.57	0.52	0.55	0.55	2.99%	132,263
Jan 30, 2026	0.53	0.55	0.53	0.54	0.54	-2.55%	102,615
Jan 29, 2026	0.53	0.55	0.51	0.55	0.55	-	88,594
Jan 28, 2026	0.47	0.60	0.47	0.55	0.55	-0.95%	277,017
Jan 27, 2026	0.51	0.58	0.51	0.56	0.56	9.74%	119,834
Jan 26, 2026	0.55	0.55	0.49	0.51	0.51	-5.42%	208,640
Jan 23, 2026	0.52	0.54	0.52	0.54	0.54	-0.69%	10,181
Jan 22, 2026	0.51	0.54	0.49	0.54	0.54	7.74%	67,692
Jan 21, 2026	0.54	0.55	0.47	0.50	0.50	-4.40%	438,266
Jan 20, 2026	0.56	0.56	0.49	0.52	0.52	-7.63%	419,832
Jan 16, 2026	0.56	0.58	0.55	0.57	0.57	-0.07%	75,720
Jan 15, 2026	0.57	0.58	0.57	0.57	0.57	-2.04%	57,415
Jan 14, 2026	0.58	0.60	0.58	0.58	0.58	-0.28%	41,982
Jan 13, 2026	0.59	0.61	0.58	0.58	0.58	-3.33%	14,390
Jan 12, 2026	0.65	0.65	0.58	0.60	0.60	-2.17%	129,070
Jan 9, 2026	0.62	0.62	0.60	0.61	0.61	2.25%	26,585
Jan 8, 2026	0.63	0.63	0.58	0.60	0.60	3.41%	52,149
Jan 7, 2026	0.52	0.64	0.52	0.58	0.58	-	194,314
Jan 6, 2026	0.56	0.61	0.54	0.58	0.58	3.79%	551,610
Jan 5, 2026	0.59	0.62	0.56	0.56	0.56	-7.25%	238,747
Jan 2, 2026	0.61	0.62	0.59	0.60	0.60	-1.70%	80,811
Dec 31, 2025	0.63	0.63	0.58	0.61	0.61	2.15%	51,284
Dec 30, 2025	0.62	0.65	0.59	0.60	0.60	0.37%	57,691
Dec 29, 2025	0.63	0.65	0.58	0.60	0.60	-7.17%	1,098,432
Dec 26, 2025	0.57	0.65	0.57	0.64	0.64	3.04%	25,744
Dec 24, 2025	0.59	0.63	0.54	0.63	0.63	10.00%	230,812
Dec 23, 2025	0.55	0.65	0.53	0.57	0.57	1.25%	403,132
Dec 22, 2025	0.55	0.61	0.55	0.56	0.56	3.22%	284,760
Dec 19, 2025	0.62	0.69	0.54	0.54	0.54	-9.38%	239,023
Dec 18, 2025	0.68	0.73	0.58	0.60	0.60	-10.85%	609,641
Dec 17, 2025	0.63	0.68	0.63	0.67	0.67	7.00%	698,287
Dec 16, 2025	0.58	0.66	0.58	0.63	0.63	8.45%	226,889
Dec 15, 2025	0.62	0.65	0.53	0.58	0.58	-3.97%	568,833
Dec 12, 2025	0.56	0.62	0.50	0.60	0.60	25.83%	945,414
Dec 11, 2025	0.46	0.48	0.46	0.48	0.48	9.09%	31,962
Dec 10, 2025	0.42	0.45	0.42	0.44	0.44	-	27,424
Dec 9, 2025	0.46	0.46	0.44	0.44	0.44	-2.22%	16,945
Dec 8, 2025	0.50	0.50	0.42	0.45	0.45	-8.16%	208,932
Dec 5, 2025	0.50	0.50	0.45	0.49	0.49	-2.00%	80,100
Dec 4, 2025	0.45	0.50	0.45	0.50	0.50	-1.17%	120,227
Dec 3, 2025	0.50	0.51	0.47	0.51	0.51	1.18%	60,090
Dec 2, 2025	0.43	0.50	0.43	0.50	0.50	7.27%	37,520
Dec 1, 2025	0.50	0.50	0.44	0.47	0.47	1.33%	19,351
Nov 28, 2025	0.44	0.46	0.43	0.46	0.46	2.22%	23,696
Nov 26, 2025	0.48	0.48	0.45	0.45	0.45	-4.26%	3,096
Nov 25, 2025	0.41	0.47	0.41	0.47	0.47	-	3,677