Vivant Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	21.70	21.70	21.70	21.70	21.70	-	200
Mar 18, 2026	21.70	21.70	21.70	21.70	21.70	-	-
Mar 17, 2026	21.70	21.70	21.70	21.70	21.70	-	-
Mar 16, 2026	21.75	21.75	21.70	21.70	21.70	-0.23%	200
Mar 13, 2026	21.80	21.80	21.75	21.75	21.75	-0.23%	400
Mar 12, 2026	21.80	21.80	21.80	21.80	21.80	-	-
Mar 11, 2026	21.80	21.80	21.80	21.80	21.80	1.16%	100
Mar 10, 2026	21.80	21.80	21.55	21.55	21.55	9.17%	200
Mar 9, 2026	19.74	19.74	19.74	19.74	19.74	-	-
Mar 6, 2026	19.74	19.74	19.74	19.74	19.74	-6.00%	5,000
Mar 5, 2026	21.50	21.50	21.00	21.00	21.00	2.44%	600
Mar 4, 2026	20.50	20.50	20.50	20.50	20.50	-	-
Mar 3, 2026	20.50	20.50	20.50	20.50	20.50	-	-
Mar 2, 2026	20.50	20.50	20.50	20.50	20.50	2.50%	1,400
Feb 27, 2026	20.00	20.00	20.00	20.00	20.00	1.42%	11,200
Feb 26, 2026	19.72	19.72	19.72	19.72	19.72	-	-
Feb 25, 2026	19.72	19.72	19.72	19.72	19.72	-3.80%	3,200
Feb 24, 2026	20.50	20.50	20.50	20.50	20.50	2.50%	1,000
Feb 23, 2026	20.00	20.00	20.00	20.00	20.00	-	-
Feb 20, 2026	20.00	20.00	20.00	20.00	20.00	-	-
Feb 19, 2026	20.00	20.00	20.00	20.00	20.00	-	-
Feb 18, 2026	20.00	20.00	20.00	20.00	20.00	-	-
Feb 16, 2026	20.00	20.00	20.00	20.00	20.00	-	-
Feb 13, 2026	20.00	20.00	20.00	20.00	20.00	-6.76%	200
Feb 12, 2026	21.45	21.45	21.45	21.45	21.45	-	-
Feb 11, 2026	21.45	21.45	21.45	21.45	21.45	-	-
Feb 10, 2026	21.45	21.45	21.45	21.45	21.45	-	1,100
Feb 9, 2026	21.50	21.50	21.45	21.45	21.45	-0.23%	9,500
Feb 6, 2026	21.50	21.50	21.50	21.50	21.50	-	2,400
Feb 5, 2026	20.00	21.50	20.00	21.50	21.50	-	2,400
Feb 4, 2026	21.50	21.50	21.50	21.50	21.50	-1.83%	2,400
Feb 3, 2026	22.00	22.00	21.90	21.90	21.90	-2.45%	6,900
Feb 2, 2026	22.45	22.45	22.45	22.45	22.45	-	-
Jan 30, 2026	22.45	22.45	22.45	22.45	22.45	-	-
Jan 29, 2026	22.60	22.60	22.45	22.45	22.45	15.36%	5,000
Jan 28, 2026	19.52	19.52	19.46	19.46	19.46	-	400
Jan 27, 2026	20.50	20.50	19.46	19.46	19.46	-2.94%	13,500
Jan 26, 2026	20.05	20.05	20.05	20.05	20.05	-	-
Jan 23, 2026	20.10	20.10	20.05	20.05	20.05	-	400
Jan 22, 2026	20.05	20.05	20.05	20.05	20.05	-	-
Jan 21, 2026	20.05	20.05	20.05	20.05	20.05	-	-
Jan 20, 2026	20.05	20.05	20.05	20.05	20.05	-	100
Jan 19, 2026	20.05	20.05	20.05	20.05	20.05	-8.86%	200
Jan 16, 2026	20.00	22.00	20.00	22.00	22.00	-	300
Jan 15, 2026	22.00	22.00	22.00	22.00	22.00	-	-
Jan 14, 2026	21.95	23.00	21.95	22.00	22.00	13.17%	37,500
Jan 13, 2026	19.44	19.44	19.44	19.44	19.44	-	-
Jan 12, 2026	19.44	19.44	19.44	19.44	19.44	-	-
Jan 9, 2026	19.44	19.44	19.44	19.44	19.44	-	-
Jan 8, 2026	19.44	19.44	19.44	19.44	19.44	-	-