Vireo Growth Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	0.46	0.47	0.45	0.47	0.47	0.87%	69,872
Feb 20, 2025	0.47	0.49	0.46	0.46	0.46	0.43%	116,663
Feb 19, 2025	0.46	0.47	0.45	0.46	0.46	-	100,757
Feb 18, 2025	0.47	0.51	0.46	0.46	0.46	-5.76%	200,514
Feb 14, 2025	0.50	0.53	0.48	0.49	0.49	-6.92%	289,497
Feb 13, 2025	0.50	0.53	0.50	0.52	0.52	10.84%	208,481
Feb 12, 2025	0.52	0.53	0.47	0.47	0.47	-12.39%	40,794
Feb 11, 2025	0.55	0.55	0.47	0.54	0.54	-3.91%	195,298
Feb 10, 2025	0.50	0.57	0.43	0.56	0.56	20.86%	829,241
Feb 7, 2025	0.48	0.51	0.47	0.47	0.47	-5.76%	206,001
Feb 6, 2025	0.51	0.54	0.49	0.49	0.49	-8.10%	129,622
Feb 5, 2025	0.51	0.54	0.49	0.54	0.54	7.38%	170,272
Feb 4, 2025	0.44	0.50	0.43	0.50	0.50	15.61%	180,465
Feb 3, 2025	0.49	0.53	0.42	0.43	0.43	-13.50%	960,622
Jan 31, 2025	0.55	0.56	0.42	0.50	0.50	-6.10%	596,245
Jan 30, 2025	0.53	0.55	0.53	0.53	0.53	1.25%	49,463
Jan 29, 2025	0.53	0.55	0.52	0.53	0.53	0.17%	144,386
Jan 28, 2025	0.52	0.53	0.51	0.53	0.53	1.80%	56,782
Jan 27, 2025	0.51	0.52	0.51	0.52	0.52	0.53%	86,446
Jan 24, 2025	0.50	0.52	0.50	0.51	0.51	2.60%	178,916
Jan 23, 2025	0.51	0.53	0.48	0.50	0.50	-4.40%	297,798
Jan 22, 2025	0.49	0.52	0.48	0.52	0.52	2.75%	277,728
Jan 21, 2025	0.49	0.52	0.49	0.51	0.51	2.83%	111,493
Jan 17, 2025	0.48	0.50	0.45	0.50	0.50	2.06%	279,967
Jan 16, 2025	0.54	0.54	0.48	0.49	0.49	-1.02%	241,686
Jan 15, 2025	0.48	0.53	0.48	0.49	0.49	0.27%	225,927
Jan 14, 2025	0.53	0.53	0.48	0.49	0.49	-7.53%	202,335
Jan 13, 2025	0.55	0.55	0.53	0.53	0.53	-2.94%	113,860
Jan 10, 2025	0.55	0.56	0.54	0.54	0.54	0.83%	99,826
Jan 8, 2025	0.55	0.58	0.54	0.54	0.54	-	396,442
Jan 7, 2025	0.57	0.57	0.54	0.54	0.54	-5.26%	183,326
Jan 6, 2025	0.55	0.60	0.55	0.57	0.57	0.83%	497,046
Jan 3, 2025	0.54	0.59	0.54	0.57	0.57	-1.69%	209,500
Jan 2, 2025	0.57	0.58	0.56	0.58	0.58	2.68%	96,691
Dec 31, 2024	0.56	0.58	0.52	0.56	0.56	2.10%	442,482
Dec 30, 2024	0.54	0.59	0.47	0.55	0.55	2.52%	661,296
Dec 27, 2024	0.59	0.60	0.52	0.54	0.54	-9.32%	222,482
Dec 26, 2024	0.58	0.60	0.56	0.59	0.59	5.48%	223,260
Dec 24, 2024	0.60	0.61	0.56	0.56	0.56	-1.87%	597,780
Dec 23, 2024	0.59	0.60	0.55	0.57	0.57	3.10%	473,811
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