Vitarich Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	0.49	0.52	0.48	0.49	0.49	2.08%	1,260,000
May 29, 2026	0.50	0.50	0.48	0.48	0.48	-4.00%	916,000
May 28, 2026	0.50	0.50	0.50	0.50	0.50	1.01%	390,000
May 26, 2026	0.51	0.51	0.48	0.50	0.50	-2.94%	2,571,000
May 25, 2026	0.50	0.52	0.50	0.51	0.51	2.00%	681,000
May 22, 2026	0.50	0.52	0.50	0.50	0.50	-	1,179,000
May 21, 2026	0.52	0.52	0.50	0.50	0.50	-3.85%	2,171,000
May 20, 2026	0.52	0.52	0.50	0.52	0.52	-	789,000
May 19, 2026	0.52	0.53	0.50	0.52	0.52	-1.89%	1,416,000
May 18, 2026	0.50	0.54	0.49	0.53	0.53	3.92%	746,000
May 15, 2026	0.53	0.53	0.50	0.51	0.51	-3.77%	1,944,000
May 14, 2026	0.53	0.53	0.51	0.53	0.53	-	916,000
May 13, 2026	0.56	0.56	0.53	0.53	0.53	-5.36%	1,302,000
May 12, 2026	0.55	0.56	0.55	0.56	0.56	3.70%	413,000
May 11, 2026	0.55	0.55	0.53	0.54	0.54	-1.82%	77,000
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	5.19%	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