Vivant Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	21.00	21.00	21.00	21.00	21.00	-	-
Apr 29, 2026	21.00	21.00	21.00	21.00	21.00	-2.78%	5,500
Apr 28, 2026	21.60	21.60	21.60	21.60	21.60	-0.23%	2,500
Apr 27, 2026	21.65	21.65	21.65	21.65	21.65	3.84%	200
Apr 24, 2026	20.75	20.85	20.75	20.85	20.85	1.46%	2,500
Apr 23, 2026	20.55	20.55	20.55	20.55	20.55	-	-
Apr 22, 2026	22.20	22.20	20.55	20.55	20.55	-1.91%	1,100
Apr 21, 2026	20.95	20.95	20.50	20.95	20.95	-	1,100
Apr 20, 2026	20.95	20.95	20.95	20.95	20.95	-1.64%	800
Apr 17, 2026	21.30	21.30	21.30	21.30	21.30	-1.84%	300
Apr 16, 2026	20.00	21.70	20.00	21.70	21.70	-1.14%	15,700
Apr 15, 2026	21.95	21.95	21.95	21.95	21.95	-	1,100
Apr 14, 2026	22.00	22.00	21.95	21.95	21.95	-	2,100
Apr 13, 2026	20.05	21.95	20.05	21.95	21.95	-	200
Apr 10, 2026	21.95	21.95	21.95	21.95	21.95	-	400
Apr 8, 2026	21.95	21.95	21.95	21.95	21.95	-	-
Apr 7, 2026	21.95	21.95	21.95	21.95	21.95	4.52%	800
Apr 6, 2026	21.00	21.00	21.00	21.00	21.00	-2.78%	700
Apr 1, 2026	21.70	21.70	21.00	21.60	21.60	-0.69%	800
Mar 31, 2026	20.05	21.75	20.05	21.75	21.75	-	900
Mar 30, 2026	21.75	21.75	21.75	21.75	21.75	10.07%	500
Mar 27, 2026	19.76	19.76	19.76	19.76	19.76	-	-
Mar 26, 2026	19.76	19.76	19.76	19.76	19.76	-	-
Mar 25, 2026	19.76	19.76	19.76	19.76	19.76	-	-
Mar 24, 2026	19.76	19.76	19.76	19.76	19.76	-8.94%	100
Mar 23, 2026	21.70	21.70	21.70	21.70	21.70	-	-
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