Vireo Growth Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	0.57	0.59	0.54	0.55	0.55	2.39%	708,189
Dec 19, 2024	0.54	0.60	0.50	0.54	0.54	8.00%	1,658,106
Dec 18, 2024	0.49	0.69	0.41	0.50	0.50	100.00%	4,063,688
Dec 17, 2024	0.24	0.25	0.24	0.25	0.25	1.87%	189,160
Dec 16, 2024	0.24	0.26	0.24	0.25	0.25	-9.11%	206,879
Dec 13, 2024	0.29	0.30	0.26	0.27	0.27	-0.37%	67,826
Dec 12, 2024	0.28	0.29	0.23	0.27	0.27	-6.55%	208,413
Dec 11, 2024	0.31	0.32	0.27	0.29	0.29	-9.63%	286,948
Dec 10, 2024	0.35	0.35	0.32	0.32	0.32	-2.76%	46,744
Dec 9, 2024	0.34	0.36	0.33	0.33	0.33	-5.44%	14,229
Dec 6, 2024	0.34	0.37	0.33	0.35	0.35	2.11%	42,179
Dec 5, 2024	0.30	0.37	0.30	0.34	0.34	-2.40%	76,754
Dec 4, 2024	0.39	0.39	0.35	0.35	0.35	-7.84%	53,887
Dec 3, 2024	0.33	0.41	0.33	0.38	0.38	-0.25%	62,192
Dec 2, 2024	0.36	0.40	0.36	0.38	0.38	2.68%	82,542
Nov 29, 2024	0.34	0.37	0.34	0.37	0.37	9.12%	118,712
Nov 27, 2024	0.32	0.34	0.32	0.34	0.34	4.23%	1,488,394
Nov 26, 2024	0.33	0.37	0.32	0.33	0.33	-6.10%	164,163
Nov 25, 2024	0.33	0.37	0.33	0.35	0.35	3.58%	80,519
Nov 22, 2024	0.33	0.37	0.33	0.34	0.34	-2.78%	162,675
Nov 21, 2024	0.37	0.37	0.32	0.35	0.35	-7.96%	89,327
Nov 20, 2024	0.36	0.38	0.35	0.37	0.37	10.87%	58,407
Nov 19, 2024	0.39	0.44	0.33	0.34	0.34	-21.39%	153,903
Nov 18, 2024	0.34	0.44	0.34	0.43	0.43	-0.87%	75,183
Nov 15, 2024	0.40	0.44	0.40	0.43	0.43	8.47%	119,158
Nov 14, 2024	0.44	0.44	0.40	0.40	0.40	-3.47%	53,850
Nov 13, 2024	0.41	0.42	0.41	0.41	0.41	-1.73%	8,468
Nov 12, 2024	0.37	0.43	0.37	0.42	0.42	10.97%	374,510
Nov 11, 2024	0.40	0.41	0.37	0.38	0.38	-9.42%	233,038
Nov 8, 2024	0.42	0.44	0.40	0.42	0.42	2.69%	68,401
Nov 7, 2024	0.42	0.42	0.39	0.41	0.41	-2.27%	334,577
Nov 6, 2024	0.42	0.44	0.37	0.42	0.42	-5.00%	864,592
Nov 5, 2024	0.44	0.45	0.44	0.44	0.44	0.54%	53,626
Nov 4, 2024	0.40	0.45	0.40	0.44	0.44	-1.44%	127,519
Nov 1, 2024	0.45	0.45	0.42	0.44	0.44	3.26%	130,672
Oct 31, 2024	0.40	0.43	0.38	0.43	0.43	-	34,376
Oct 30, 2024	0.41	0.44	0.40	0.43	0.43	4.88%	58,035
Oct 29, 2024	0.43	0.44	0.41	0.41	0.41	-8.89%	23,188
Oct 28, 2024	0.46	0.46	0.41	0.45	0.45	3.84%	63,752
Oct 25, 2024	0.44	0.46	0.41	0.43	0.43	-1.60%	105,854
Oct 24, 2024	0.44	0.46	0.44	0.44	0.44	-6.30%	68,531
Oct 23, 2024	0.47	0.47	0.44	0.47	0.47	2.17%	79,655
Oct 22, 2024	0.45	0.48	0.45	0.46	0.46	2.20%	76,076
Oct 21, 2024	0.47	0.47	0.44	0.45	0.45	-4.19%	37,672
Oct 18, 2024	0.42	0.47	0.42	0.47	0.47	5.91%	98,082
Oct 17, 2024	0.40	0.44	0.40	0.44	0.44	8.20%	126,009
Oct 16, 2024	0.43	0.44	0.40	0.41	0.41	-7.34%	221,008
Oct 15, 2024	0.40	0.44	0.40	0.44	0.44	1.72%	46,646
Oct 14, 2024	0.38	0.44	0.36	0.44	0.44	22.54%	307,741
Oct 11, 2024	0.46	0.46	0.35	0.36	0.36	-24.47%	614,906
Oct 10, 2024	0.47	0.49	0.47	0.47	0.47	-3.91%	57,211
Oct 9, 2024	0.52	0.52	0.47	0.49	0.49	-2.25%	61,220
Oct 8, 2024	0.49	0.51	0.49	0.50	0.50	4.43%	112,058
Oct 7, 2024	0.47	0.50	0.45	0.48	0.48	-2.22%	52,159
Oct 4, 2024	0.47	0.49	0.42	0.49	0.49	7.82%	106,300
Oct 3, 2024	0.44	0.46	0.44	0.45	0.45	-3.31%	1,793,522
Oct 2, 2024	0.47	0.48	0.44	0.47	0.47	1.10%	78,338
Oct 1, 2024	0.47	0.48	0.44	0.46	0.46	-1.92%	95,807
Sep 30, 2024	0.48	0.48	0.47	0.47	0.47	-0.63%	70,151
Sep 27, 2024	0.47	0.48	0.47	0.48	0.48	-1.24%	28,671
Sep 26, 2024	0.45	0.48	0.45	0.48	0.48	1.53%	30,539
Sep 25, 2024	0.49	0.49	0.46	0.48	0.48	-0.03%	23,880
Sep 24, 2024	0.46	0.49	0.44	0.48	0.48	-2.84%	49,857
Sep 23, 2024	0.49	0.49	0.26	0.49	0.49	8.84%	445,424
Sep 20, 2024	0.49	0.49	0.44	0.45	0.45	-8.09%	18,646
Sep 19, 2024	0.44	0.49	0.44	0.49	0.49	-0.58%	18,921
Sep 18, 2024	0.46	0.49	0.46	0.49	0.49	-1.51%	6,419
Sep 17, 2024	0.44	0.50	0.44	0.50	0.50	5.49%	144,411
Sep 16, 2024	0.48	0.48	0.44	0.47	0.47	0.23%	186,875
Sep 13, 2024	0.44	0.50	0.44	0.47	0.47	-3.69%	31,930
Sep 12, 2024	0.43	0.50	0.43	0.49	0.49	-1.80%	2,968
Sep 11, 2024	0.48	0.50	0.46	0.50	0.50	3.16%	29,462
Sep 10, 2024	0.50	0.50	0.47	0.48	0.48	-3.06%	31,350
Sep 9, 2024	0.50	0.50	0.48	0.50	0.50	3.73%	43,293
Sep 6, 2024	0.49	0.50	0.48	0.48	0.48	2.55%	8,992
Sep 5, 2024	0.51	0.51	0.47	0.47	0.47	-7.11%	18,863
Sep 4, 2024	0.49	0.51	0.49	0.51	0.51	1.77%	1,639
Sep 3, 2024	0.48	0.52	0.44	0.50	0.50	2.68%	99,179
Aug 30, 2024	0.49	0.51	0.44	0.48	0.48	-3.15%	121,915
Aug 29, 2024	0.48	0.50	0.45	0.50	0.50	7.49%	42,361
Aug 28, 2024	0.45	0.49	0.42	0.47	0.47	7.04%	148,784
Aug 27, 2024	0.46	0.46	0.41	0.43	0.43	-13.10%	203,305
Aug 26, 2024	0.51	0.51	0.44	0.50	0.50	-0.99%	50,077
Aug 23, 2024	0.46	0.51	0.46	0.51	0.51	9.26%	24,706
Aug 22, 2024	0.52	0.52	0.41	0.46	0.46	-13.61%	217,423
Aug 21, 2024	0.51	0.57	0.51	0.54	0.54	4.90%	15,073
Aug 20, 2024	0.60	0.61	0.48	0.51	0.51	-16.35%	86,987
Aug 19, 2024	0.60	0.63	0.60	0.61	0.61	1.61%	193,780
Aug 16, 2024	0.60	0.61	0.59	0.60	0.60	-	83,609
Aug 15, 2024	0.58	0.60	0.54	0.60	0.60	3.45%	44,624
Aug 14, 2024	0.54	0.58	0.54	0.58	0.58	1.75%	71,219
Aug 13, 2024	0.55	0.57	0.52	0.57	0.57	3.64%	124,016
Aug 12, 2024	0.54	0.55	0.52	0.55	0.55	3.77%	99,486
Aug 9, 2024	0.54	0.54	0.47	0.53	0.53	1.53%	94,397
Aug 8, 2024	0.46	0.53	0.45	0.52	0.52	11.40%	82,470
Aug 7, 2024	0.48	0.48	0.44	0.47	0.47	8.98%	69,928
Aug 6, 2024	0.48	0.48	0.41	0.43	0.43	-4.44%	102,595
Aug 5, 2024	0.46	0.48	0.39	0.45	0.45	-1.12%	312,480
Aug 2, 2024	0.44	0.48	0.44	0.46	0.46	-2.13%	97,996
Aug 1, 2024	0.42	0.47	0.42	0.47	0.47	7.89%	120,839