Vitarich Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 10, 2025	0.53	0.53	0.52	0.53	0.53	-1.85%	894,000
Oct 9, 2025	0.54	0.55	0.52	0.54	0.54	-1.82%	4,815,000
Oct 8, 2025	0.55	0.55	0.53	0.55	0.55	-	433,000
Oct 7, 2025	0.56	0.56	0.54	0.55	0.55	-	236,000
Oct 6, 2025	0.55	0.56	0.55	0.55	0.55	-	144,000
Oct 3, 2025	0.55	0.56	0.54	0.55	0.55	-1.79%	70,000
Oct 2, 2025	0.54	0.56	0.54	0.56	0.56	3.70%	5,000
Oct 1, 2025	0.55	0.56	0.54	0.54	0.54	-	298,000
Sep 30, 2025	0.55	0.55	0.53	0.54	0.54	-1.82%	1,740,000
Sep 29, 2025	0.54	0.56	0.54	0.55	0.55	-1.79%	290,000
Sep 26, 2025	0.55	0.56	0.55	0.56	0.56	1.82%	369,000
Sep 25, 2025	0.55	0.56	0.54	0.55	0.55	-	645,000
Sep 24, 2025	0.56	0.56	0.55	0.55	0.55	-1.79%	158,000
Sep 23, 2025	0.55	0.57	0.55	0.56	0.56	-	90,000
Sep 22, 2025	0.57	0.57	0.56	0.56	0.56	-1.75%	140,000
Sep 19, 2025	0.56	0.58	0.55	0.57	0.57	1.79%	479,000
Sep 18, 2025	0.56	0.57	0.55	0.56	0.56	-	275,000
Sep 17, 2025	0.55	0.56	0.55	0.56	0.56	-	718,000
Sep 16, 2025	0.56	0.57	0.56	0.56	0.56	-	640,000
Sep 15, 2025	0.56	0.56	0.55	0.56	0.56	-	80,000
Sep 12, 2025	0.56	0.56	0.54	0.56	0.56	-1.75%	1,180,000
Sep 11, 2025	0.56	0.57	0.54	0.57	0.57	1.79%	993,000
Sep 10, 2025	0.55	0.58	0.54	0.56	0.56	1.82%	1,587,000
Sep 9, 2025	0.56	0.56	0.54	0.55	0.55	-1.79%	389,000
Sep 8, 2025	0.55	0.56	0.55	0.56	0.56	-	312,000
Sep 5, 2025	0.56	0.56	0.56	0.56	0.56	-	4,000
Sep 4, 2025	0.57	0.57	0.55	0.56	0.56	-	91,000
Sep 3, 2025	0.55	0.57	0.54	0.56	0.56	1.82%	1,261,000
Sep 2, 2025	0.55	0.57	0.54	0.55	0.55	-	1,168,000
Sep 1, 2025	0.53	0.55	0.53	0.55	0.55	1.85%	682,000
Aug 29, 2025	0.54	0.55	0.54	0.54	0.54	-1.82%	662,000
Aug 28, 2025	0.55	0.55	0.54	0.55	0.55	-	301,000
Aug 27, 2025	0.54	0.56	0.54	0.55	0.55	-1.79%	701,000
Aug 26, 2025	0.54	0.56	0.54	0.56	0.56	5.66%	753,000
Aug 22, 2025	0.56	0.56	0.53	0.53	0.53	-3.64%	2,267,000
Aug 20, 2025	0.54	0.57	0.54	0.55	0.55	-1.79%	2,392,000
Aug 19, 2025	0.56	0.56	0.55	0.56	0.56	1.82%	860,000
Aug 18, 2025	0.56	0.56	0.53	0.55	0.55	-	2,952,000
Aug 15, 2025	0.55	0.58	0.55	0.55	0.55	-3.51%	4,353,000
Aug 14, 2025	0.65	0.67	0.50	0.57	0.57	-14.93%	25,501,000
Aug 13, 2025	0.67	0.67	0.66	0.67	0.67	1.52%	565,000
Aug 12, 2025	0.66	0.67	0.65	0.66	0.66	-	1,009,000
Aug 11, 2025	0.67	0.68	0.65	0.66	0.66	-1.49%	2,587,000
Aug 8, 2025	0.65	0.67	0.65	0.67	0.67	1.52%	1,182,000
Aug 7, 2025	0.66	0.67	0.65	0.66	0.66	-	1,575,000
Aug 6, 2025	0.65	0.66	0.65	0.66	0.66	-	1,854,000
Aug 5, 2025	0.66	0.66	0.64	0.66	0.66	-	666,000
Aug 4, 2025	0.63	0.66	0.62	0.66	0.66	4.76%	2,763,000
Aug 1, 2025	0.64	0.64	0.63	0.63	0.63	-	985,000
Jul 31, 2025	0.64	0.64	0.62	0.63	0.63	-1.56%	423,000