Vitarich Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	0.57	0.57	0.56	0.57	0.57	-	646,000
Feb 26, 2026	0.57	0.57	0.56	0.57	0.57	1.79%	1,204,000
Feb 25, 2026	0.57	0.57	0.55	0.56	0.56	-1.75%	26,000
Feb 24, 2026	0.56	0.57	0.55	0.57	0.57	1.79%	66,000
Feb 23, 2026	0.58	0.58	0.55	0.56	0.56	1.82%	252,000
Feb 20, 2026	0.60	0.60	0.55	0.55	0.55	-	780,000
Feb 19, 2026	0.55	0.55	0.55	0.55	0.55	-	-
Feb 18, 2026	0.56	0.57	0.55	0.55	0.55	-1.79%	300,000
Feb 16, 2026	0.56	0.56	0.56	0.56	0.56	-	2,000
Feb 13, 2026	0.56	0.56	0.54	0.56	0.56	-	317,000
Feb 12, 2026	0.56	0.56	0.55	0.56	0.56	-	47,000
Feb 11, 2026	0.54	0.56	0.54	0.56	0.56	1.82%	141,000
Feb 10, 2026	0.56	0.56	0.55	0.55	0.55	-	108,000
Feb 9, 2026	0.56	0.56	0.55	0.55	0.55	-1.79%	22,000
Feb 6, 2026	0.55	0.56	0.54	0.56	0.56	-	187,000
Feb 5, 2026	0.54	0.57	0.54	0.56	0.56	1.82%	896,000
Feb 4, 2026	0.55	0.56	0.55	0.55	0.55	-	42,000
Feb 3, 2026	0.55	0.57	0.54	0.55	0.55	-	69,000
Feb 2, 2026	0.55	0.57	0.55	0.55	0.55	1.85%	325,000
Jan 30, 2026	0.56	0.57	0.54	0.54	0.54	-1.82%	1,092,000
Jan 29, 2026	0.54	0.55	0.54	0.55	0.55	-1.79%	88,000
Jan 28, 2026	0.56	0.56	0.56	0.56	0.56	1.82%	369,000
Jan 27, 2026	0.55	0.56	0.55	0.55	0.55	-	32,000
Jan 26, 2026	0.55	0.56	0.55	0.55	0.55	-	971,000
Jan 23, 2026	0.54	0.55	0.54	0.55	0.55	1.85%	107,000
Jan 22, 2026	0.54	0.57	0.54	0.54	0.54	-	1,452,000
Jan 21, 2026	0.54	0.54	0.53	0.54	0.54	-	340,000
Jan 20, 2026	0.54	0.55	0.54	0.54	0.54	-1.82%	1,048,000
Jan 19, 2026	0.55	0.55	0.54	0.55	0.55	-	261,000
Jan 16, 2026	0.54	0.55	0.54	0.55	0.55	1.85%	1,034,000
Jan 15, 2026	0.55	0.55	0.54	0.54	0.54	-	1,132,000
Jan 14, 2026	0.55	0.56	0.54	0.54	0.54	-1.82%	423,000
Jan 13, 2026	0.55	0.55	0.54	0.55	0.55	-1.79%	360,000
Jan 12, 2026	0.55	0.56	0.55	0.56	0.56	-	580,000
Jan 9, 2026	0.55	0.56	0.54	0.56	0.56	1.82%	148,000
Jan 8, 2026	0.55	0.55	0.55	0.55	0.55	1.85%	745,000
Jan 7, 2026	0.53	0.54	0.53	0.54	0.54	-1.82%	130,000
Jan 6, 2026	0.54	0.55	0.53	0.55	0.55	-	112,000
Jan 5, 2026	0.54	0.55	0.54	0.55	0.55	1.85%	47,000
Jan 2, 2026	0.53	0.55	0.53	0.54	0.54	1.89%	135,000
Dec 29, 2025	0.54	0.55	0.53	0.53	0.53	-3.64%	618,000
Dec 26, 2025	0.55	0.55	0.55	0.55	0.55	-	24,000
Dec 23, 2025	0.55	0.55	0.54	0.55	0.55	-	558,000
Dec 22, 2025	0.54	0.55	0.54	0.55	0.55	1.85%	1,826,000
Dec 19, 2025	0.56	0.56	0.54	0.54	0.54	-	157,000
Dec 18, 2025	0.55	0.55	0.54	0.54	0.54	-1.82%	56,000
Dec 17, 2025	0.53	0.56	0.53	0.55	0.55	-	10,000
Dec 16, 2025	0.53	0.55	0.53	0.55	0.55	-	74,000
Dec 15, 2025	0.53	0.55	0.53	0.55	0.55	3.77%	29,000
Dec 12, 2025	0.55	0.55	0.53	0.53	0.53	-	23,000