Vitarich Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	0.54	0.55	0.54	0.55	0.55	1.85%	181,000
May 7, 2026	0.54	0.54	0.53	0.54	0.54	-1.82%	1,436,000
May 6, 2026	0.55	0.56	0.54	0.55	0.55	-	315,000
May 5, 2026	0.56	0.56	0.55	0.55	0.55	-1.79%	500,000
May 4, 2026	0.53	0.56	0.53	0.56	0.56	5.66%	864,000
Apr 30, 2026	0.54	0.54	0.52	0.53	0.53	-1.85%	2,118,000
Apr 29, 2026	0.55	0.55	0.52	0.54	0.54	-	2,989,000
Apr 28, 2026	0.54	0.54	0.53	0.54	0.54	-	1,693,000
Apr 27, 2026	0.56	0.56	0.54	0.54	0.54	-1.82%	160,000
Apr 24, 2026	0.56	0.56	0.55	0.55	0.55	-1.79%	1,089,000
Apr 23, 2026	0.56	0.56	0.55	0.56	0.56	-	159,000
Apr 22, 2026	0.55	0.56	0.55	0.56	0.56	1.82%	419,000
Apr 21, 2026	0.56	0.57	0.55	0.55	0.55	-1.79%	1,773,000
Apr 20, 2026	0.57	0.57	0.55	0.56	0.56	-1.75%	303,000
Apr 17, 2026	0.58	0.58	0.55	0.57	0.57	-	139,000
Apr 16, 2026	0.57	0.58	0.56	0.57	0.57	-	301,000
Apr 15, 2026	0.58	0.58	0.56	0.57	0.57	-3.39%	240,000
Apr 14, 2026	0.58	0.59	0.54	0.59	0.59	-3.28%	888,000
Apr 13, 2026	0.62	0.62	0.60	0.61	0.56	-1.61%	1,798,000
Apr 10, 2026	0.62	0.62	0.61	0.62	0.57	-	1,691,000
Apr 8, 2026	0.62	0.62	0.61	0.62	0.57	-	3,533,000
Apr 7, 2026	0.62	0.62	0.61	0.62	0.57	-	627,000
Apr 6, 2026	0.61	0.62	0.61	0.62	0.57	1.64%	354,000
Apr 1, 2026	0.60	0.61	0.60	0.61	0.56	1.67%	329,000
Mar 31, 2026	0.60	0.61	0.60	0.60	0.55	-	155,000
Mar 30, 2026	0.61	0.63	0.59	0.60	0.55	-	3,038,000
Mar 27, 2026	0.59	0.63	0.59	0.60	0.55	7.14%	25,950,000
Mar 26, 2026	0.56	0.56	0.54	0.56	0.51	-1.75%	751,000
Mar 25, 2026	0.56	0.57	0.54	0.57	0.52	-	340,000
Mar 24, 2026	0.57	0.57	0.57	0.57	0.52	-	6,000
Mar 23, 2026	0.55	0.57	0.53	0.57	0.52	3.64%	1,040,000
Mar 19, 2026	0.55	0.55	0.55	0.55	0.51	-	160,000
Mar 18, 2026	0.55	0.55	0.55	0.55	0.51	-	-
Mar 17, 2026	0.55	0.55	0.55	0.55	0.51	-	209,000
Mar 16, 2026	0.55	0.55	0.53	0.55	0.51	-	12,000
Mar 13, 2026	0.54	0.55	0.54	0.55	0.51	1.85%	11,000
Mar 12, 2026	0.55	0.55	0.53	0.54	0.50	-1.82%	3,222,000
Mar 11, 2026	0.56	0.56	0.55	0.55	0.51	-	19,000
Mar 10, 2026	0.56	0.56	0.55	0.55	0.51	-	374,000
Mar 9, 2026	0.57	0.57	0.55	0.55	0.51	-3.51%	651,000
Mar 6, 2026	0.55	0.57	0.55	0.57	0.52	-	54,000
Mar 5, 2026	0.57	0.57	0.55	0.57	0.52	-	85,000
Mar 4, 2026	0.57	0.57	0.57	0.57	0.52	3.64%	1,000
Mar 3, 2026	0.56	0.57	0.55	0.55	0.51	-1.79%	136,000
Mar 2, 2026	0.58	0.58	0.56	0.56	0.51	-1.75%	62,000
Feb 27, 2026	0.57	0.57	0.56	0.57	0.52	-	646,000
Feb 26, 2026	0.57	0.57	0.56	0.57	0.52	1.79%	1,204,000
Feb 25, 2026	0.57	0.57	0.55	0.56	0.51	-1.75%	26,000
Feb 24, 2026	0.56	0.57	0.55	0.57	0.52	1.79%	66,000
Feb 23, 2026	0.58	0.58	0.55	0.56	0.51	1.82%	252,000