Vireo Growth Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2025	0.35	0.41	0.35	0.35	0.35	-11.35%	97,342
May 20, 2025	0.39	0.42	0.36	0.40	0.40	0.63%	297,552
May 19, 2025	0.39	0.41	0.38	0.40	0.40	-2.07%	34,754
May 16, 2025	0.41	0.43	0.36	0.41	0.41	1.47%	106,438
May 15, 2025	0.34	0.41	0.34	0.40	0.40	-3.61%	5,125
May 14, 2025	0.36	0.43	0.34	0.42	0.42	3.44%	120,245
May 13, 2025	0.40	0.40	0.38	0.40	0.40	5.58%	9,898
May 12, 2025	0.38	0.43	0.38	0.38	0.38	-2.56%	17,672
May 9, 2025	0.31	0.42	0.31	0.39	0.39	-0.81%	22,202
May 8, 2025	0.35	0.41	0.35	0.39	0.39	1.90%	45,551
May 7, 2025	0.41	0.41	0.38	0.39	0.39	4.80%	19,561
May 6, 2025	0.41	0.42	0.36	0.37	0.37	-10.20%	51,665
May 5, 2025	0.44	0.44	0.41	0.41	0.41	-7.87%	24,002
May 2, 2025	0.45	0.45	0.44	0.45	0.45	-1.00%	16,328
May 1, 2025	0.44	0.45	0.43	0.45	0.45	9.61%	2,004,499
Apr 30, 2025	0.39	0.45	0.39	0.41	0.41	-4.63%	76,416
Apr 29, 2025	0.42	0.48	0.37	0.43	0.43	4.88%	70,046
Apr 28, 2025	0.41	0.42	0.41	0.41	0.41	-2.26%	29,701
Apr 25, 2025	0.42	0.42	0.37	0.42	0.42	4.87%	39,563
Apr 24, 2025	0.36	0.42	0.36	0.40	0.40	9.59%	87,162
Apr 23, 2025	0.37	0.37	0.36	0.37	0.37	-0.54%	2,020
Apr 22, 2025	0.34	0.39	0.33	0.37	0.37	4.86%	83,473
Apr 21, 2025	0.37	0.37	0.35	0.35	0.35	-9.33%	20,140
Apr 17, 2025	0.38	0.39	0.36	0.39	0.39	7.07%	46,494
Apr 16, 2025	0.37	0.38	0.36	0.36	0.36	-0.55%	135,110
Apr 15, 2025	0.35	0.39	0.35	0.36	0.36	0.14%	27,402
Apr 14, 2025	0.38	0.39	0.36	0.36	0.36	-4.74%	29,678
Apr 11, 2025	0.47	0.47	0.38	0.38	0.38	-0.03%	23,923
Apr 10, 2025	0.35	0.39	0.35	0.38	0.38	15.18%	27,600
Apr 9, 2025	0.37	0.41	0.33	0.33	0.33	-8.33%	91,222
Apr 8, 2025	0.38	0.39	0.36	0.36	0.36	-5.26%	127,531
Apr 7, 2025	0.36	0.42	0.36	0.38	0.38	-11.15%	103,795
Apr 4, 2025	0.42	0.44	0.37	0.43	0.43	-1.97%	197,809
Apr 3, 2025	0.44	0.45	0.42	0.44	0.44	-5.15%	50,797
Apr 2, 2025	0.46	0.46	0.44	0.46	0.46	0.24%	34,541
Apr 1, 2025	0.42	0.49	0.42	0.46	0.46	-0.24%	66,025
Mar 31, 2025	0.46	0.47	0.39	0.46	0.46	2.22%	195,240
Mar 28, 2025	0.44	0.45	0.42	0.45	0.45	-	51,871
Mar 27, 2025	0.44	0.49	0.44	0.45	0.45	-7.98%	72,859
Mar 26, 2025	0.42	0.49	0.42	0.49	0.49	8.67%	106,219
Mar 25, 2025	0.38	0.46	0.38	0.45	0.45	3.69%	51,803
Mar 24, 2025	0.38	0.44	0.38	0.43	0.43	-1.03%	22,297
Mar 21, 2025	0.44	0.44	0.43	0.44	0.44	-1.33%	4,751
Mar 20, 2025	0.33	0.44	0.33	0.44	0.44	7.56%	31,005
Mar 19, 2025	0.40	0.42	0.40	0.41	0.41	6.48%	83,959
Mar 18, 2025	0.38	0.40	0.38	0.39	0.39	-3.00%	23,636
Mar 17, 2025	0.39	0.40	0.34	0.40	0.40	4.99%	150,999
Mar 14, 2025	0.36	0.40	0.36	0.38	0.38	19.06%	166,276
Mar 13, 2025	0.32	0.37	0.32	0.32	0.32	-8.05%	83,097
Mar 12, 2025	0.34	0.35	0.32	0.35	0.35	4.50%	218,659