Vitarich Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.54	0.55	0.54	0.55	0.55	1.85%	257,000
Dec 4, 2025	0.55	0.55	0.54	0.54	0.54	-3.57%	51,000
Dec 3, 2025	0.54	0.56	0.54	0.56	0.56	-	42,000
Dec 2, 2025	0.54	0.56	0.54	0.56	0.56	3.70%	138,000
Dec 1, 2025	0.56	0.57	0.54	0.54	0.54	-3.57%	302,000
Nov 28, 2025	0.55	0.56	0.55	0.56	0.56	3.70%	1,207,000
Nov 27, 2025	0.54	0.55	0.53	0.54	0.54	-1.82%	884,000
Nov 26, 2025	0.54	0.55	0.53	0.55	0.55	1.85%	368,000
Nov 25, 2025	0.53	0.54	0.53	0.54	0.54	-1.82%	586,000
Nov 24, 2025	0.55	0.56	0.55	0.55	0.55	-	65,000
Nov 21, 2025	0.53	0.56	0.53	0.55	0.55	3.77%	581,000
Nov 20, 2025	0.53	0.53	0.53	0.53	0.53	-	299,000
Nov 19, 2025	0.54	0.54	0.53	0.53	0.53	-1.85%	81,000
Nov 18, 2025	0.54	0.55	0.54	0.54	0.54	-	335,000
Nov 17, 2025	0.53	0.55	0.52	0.54	0.54	1.89%	151,000
Nov 14, 2025	0.54	0.55	0.53	0.53	0.53	-1.85%	1,940,000
Nov 13, 2025	0.54	0.56	0.54	0.54	0.54	-1.82%	1,097,000
Nov 12, 2025	0.55	0.56	0.54	0.55	0.55	-	328,000
Nov 11, 2025	0.56	0.57	0.55	0.55	0.55	-1.79%	290,000
Nov 10, 2025	0.56	0.57	0.55	0.56	0.56	1.82%	196,000
Nov 7, 2025	0.55	0.57	0.55	0.55	0.55	-1.79%	595,000
Nov 6, 2025	0.57	0.57	0.55	0.56	0.56	-1.75%	292,000
Nov 5, 2025	0.55	0.57	0.55	0.57	0.57	3.64%	219,000
Nov 4, 2025	0.57	0.57	0.55	0.55	0.55	-3.51%	337,000
Nov 3, 2025	0.57	0.57	0.55	0.57	0.57	-	1,056,000
Oct 30, 2025	0.56	0.57	0.56	0.57	0.57	1.79%	240,000
Oct 29, 2025	0.57	0.57	0.55	0.56	0.56	1.82%	536,000
Oct 28, 2025	0.56	0.57	0.54	0.55	0.55	1.85%	837,000
Oct 27, 2025	0.56	0.57	0.53	0.54	0.54	-3.57%	318,000
Oct 24, 2025	0.54	0.56	0.53	0.56	0.56	-	1,096,000
Oct 23, 2025	0.57	0.57	0.54	0.56	0.56	-1.75%	332,000
Oct 22, 2025	0.55	0.57	0.54	0.57	0.57	1.79%	1,230,000
Oct 21, 2025	0.54	0.56	0.53	0.56	0.56	1.82%	1,539,000
Oct 20, 2025	0.51	0.56	0.51	0.55	0.55	7.84%	2,454,000
Oct 17, 2025	0.53	0.53	0.51	0.51	0.51	-5.56%	691,000
Oct 16, 2025	0.49	0.54	0.48	0.54	0.54	10.20%	1,920,000
Oct 15, 2025	0.50	0.50	0.49	0.49	0.49	-1.01%	400,000
Oct 14, 2025	0.52	0.52	0.48	0.50	0.50	-4.81%	2,154,000
Oct 13, 2025	0.53	0.53	0.50	0.52	0.52	-1.89%	2,467,000
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