Vivant Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	19.22	19.22	19.22	19.22	19.22	-	-
Jul 28, 2026	19.22	19.22	19.22	19.22	19.22	-7.37%	200
Jul 27, 2026	20.75	20.75	20.75	20.75	20.75	-	100
Jul 24, 2026	20.75	20.75	20.75	20.75	20.75	-	-
Jul 23, 2026	19.22	20.75	19.22	20.75	20.75	3.23%	500
Jul 22, 2026	20.10	20.10	20.10	20.10	20.10	-	-
Jul 21, 2026	20.10	20.10	20.10	20.10	20.10	-	-
Jul 20, 2026	20.10	20.10	20.10	20.10	20.10	-	1,600
Jul 17, 2026	20.10	20.10	20.10	20.10	20.10	-	-
Jul 16, 2026	20.10	20.10	20.10	20.10	20.10	-	-
Jul 15, 2026	20.10	20.10	20.10	20.10	20.10	-	600
Jul 14, 2026	20.10	20.15	20.10	20.10	20.10	-0.50%	2,100
Jul 13, 2026	20.20	20.20	20.20	20.20	20.20	-	-
Jul 10, 2026	20.20	20.20	20.20	20.20	20.20	-2.18%	200
Jul 9, 2026	20.65	20.65	20.65	20.65	20.65	-	-
Jul 8, 2026	20.65	20.65	20.65	20.65	20.65	-	-
Jul 7, 2026	20.65	20.65	20.65	20.65	20.65	-	100
Jul 6, 2026	19.14	20.65	19.14	20.65	20.65	3.25%	1,700
Jul 3, 2026	20.00	20.00	20.00	20.00	20.00	-	-
Jul 2, 2026	20.00	20.00	20.00	20.00	20.00	-	-
Jul 1, 2026	20.00	20.00	20.00	20.00	20.00	4.17%	700
Jun 30, 2026	20.70	20.70	19.20	19.20	19.20	-7.47%	600
Jun 29, 2026	18.60	20.75	18.60	20.75	20.75	11.68%	200
Jun 26, 2026	18.58	18.58	18.58	18.58	18.58	-	-
Jun 25, 2026	18.58	18.58	18.58	18.58	18.58	-10.46%	100
Jun 24, 2026	20.70	20.75	20.70	20.75	20.75	-0.48%	1,500
Jun 23, 2026	20.85	20.85	20.85	20.85	20.85	-0.24%	700
Jun 22, 2026	20.90	20.90	20.90	20.90	20.90	-	-
Jun 19, 2026	20.90	20.90	20.90	20.90	20.90	-	-
Jun 18, 2026	20.90	20.90	20.90	20.90	20.90	-	-
Jun 17, 2026	20.90	20.90	20.90	20.90	20.90	-	400
Jun 16, 2026	20.90	20.90	20.90	20.90	20.90	0.97%	400
Jun 15, 2026	20.60	20.70	20.60	20.70	20.70	0.49%	200
Jun 11, 2026	20.65	20.70	20.60	20.60	20.60	-1.20%	1,200
Jun 10, 2026	20.85	20.85	20.85	20.85	20.85	-	-
Jun 9, 2026	20.85	20.85	20.85	20.85	20.85	-0.24%	100
Jun 8, 2026	20.95	20.95	20.85	20.90	20.90	11.65%	900
Jun 5, 2026	18.72	18.72	18.72	18.72	18.72	-	-
Jun 4, 2026	18.72	18.72	18.72	18.72	18.72	-	-
Jun 3, 2026	18.70	18.72	18.70	18.72	18.72	0.11%	400
Jun 2, 2026	18.70	18.70	18.70	18.70	18.70	0.32%	200
Jun 1, 2026	18.54	18.64	18.54	18.64	18.64	-11.03%	700
May 29, 2026	20.95	20.95	20.95	20.95	20.95	0.04%	100
May 28, 2026	19.58	21.55	19.58	21.55	20.94	2.62%	800
May 26, 2026	21.00	21.00	21.00	21.00	20.41	-0.47%	5,500
May 25, 2026	21.10	21.10	21.10	21.10	20.51	-0.24%	200
May 22, 2026	21.15	21.15	21.15	21.15	20.55	-0.24%	100
May 21, 2026	21.20	21.20	21.20	21.20	20.60	-	-
May 20, 2026	21.25	21.25	21.00	21.20	20.60	0.95%	300
May 19, 2026	21.00	21.00	21.00	21.00	20.41	-	200