Vectorite Biomedical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	13.00	13.15	12.95	13.15	13.15	2.73%	10,000
Mar 23, 2026	13.40	13.40	12.70	12.80	12.80	-5.19%	39,467
Mar 20, 2026	13.40	13.60	13.40	13.50	13.50	-0.37%	22,157
Mar 19, 2026	13.50	13.55	13.50	13.55	13.55	0.37%	4,054
Mar 18, 2026	13.45	13.50	13.45	13.50	13.50	1.50%	5,154
Mar 17, 2026	13.30	13.45	13.00	13.30	13.30	-	27,658
Mar 16, 2026	13.70	13.70	13.05	13.30	13.30	-0.75%	44,358
Mar 13, 2026	13.30	13.70	13.20	13.40	13.40	0.75%	58,431
Mar 12, 2026	13.70	13.70	13.30	13.30	13.30	-2.56%	55,036
Mar 11, 2026	13.80	13.80	13.55	13.65	13.65	-1.09%	38,226
Mar 10, 2026	13.65	13.80	13.60	13.80	13.80	2.60%	28,710
Mar 9, 2026	14.00	14.10	13.15	13.45	13.45	-4.61%	74,615
Mar 6, 2026	14.05	14.15	14.00	14.10	14.10	0.36%	26,074
Mar 5, 2026	14.05	14.05	13.70	14.05	14.05	0.36%	4,045
Mar 4, 2026	13.75	14.05	13.30	14.00	14.00	-0.71%	95,744
Mar 3, 2026	14.15	14.20	13.75	14.10	14.10	1.44%	92,119
Mar 2, 2026	14.15	14.20	13.85	13.90	13.90	-1.77%	68,210
Feb 26, 2026	13.95	14.20	13.95	14.15	14.15	1.43%	56,145
Feb 25, 2026	13.95	13.95	13.70	13.95	13.95	0.36%	46,017
Feb 24, 2026	13.65	13.90	13.45	13.90	13.90	-	125,054
Feb 23, 2026	13.70	13.90	13.45	13.90	13.90	-0.36%	69,300
Feb 11, 2026	13.85	13.95	13.55	13.95	13.95	0.72%	41,317
Feb 10, 2026	13.90	13.90	13.65	13.85	13.85	0.73%	50,002
Feb 9, 2026	14.05	14.05	13.70	13.75	13.75	-0.36%	7,003
Feb 6, 2026	14.05	14.05	13.70	13.80	13.80	0.36%	13,002
Feb 5, 2026	13.80	14.10	13.70	13.75	13.75	-	54,804
Feb 4, 2026	13.65	13.85	13.50	13.75	13.75	0.73%	59,623
Feb 3, 2026	13.40	13.85	13.40	13.65	13.65	-1.09%	32,623
Feb 2, 2026	13.40	13.80	13.40	13.80	13.80	2.22%	9,103
Jan 30, 2026	13.45	13.50	13.40	13.50	13.50	-2.88%	7,001
Jan 29, 2026	13.60	13.95	13.45	13.90	13.90	0.72%	21,731
Jan 28, 2026	13.80	13.80	13.80	13.80	13.80	-	9,112
Jan 27, 2026	13.90	13.90	13.45	13.80	13.80	-0.72%	35,011
Jan 26, 2026	13.70	13.90	13.55	13.90	13.90	0.72%	8,102
Jan 23, 2026	15.25	15.25	12.90	13.80	13.80	-11.54%	287,296
Jan 22, 2026	15.00	18.15	15.00	15.60	15.60	5.05%	432,989
Jan 21, 2026	15.25	15.30	14.75	14.85	14.85	-2.30%	171,716
Jan 20, 2026	14.10	15.25	14.10	15.20	15.20	8.57%	182,956
Jan 19, 2026	14.05	14.05	13.80	14.00	14.00	0.72%	20,969
Jan 16, 2026	13.90	13.90	13.80	13.90	13.90	-	12,366
Jan 15, 2026	13.60	13.90	13.55	13.90	13.90	2.21%	19,608
Jan 14, 2026	13.55	13.60	13.55	13.60	13.60	0.74%	12,075
Jan 13, 2026	13.65	13.65	13.50	13.50	13.50	-0.74%	7,607
Jan 12, 2026	13.55	13.60	13.55	13.60	13.60	1.87%	8,102
Jan 9, 2026	13.85	13.85	13.25	13.35	13.35	-1.11%	51,600
Jan 8, 2026	13.95	13.95	13.50	13.50	13.50	-3.91%	65,300
Jan 7, 2026	14.55	14.55	14.00	14.05	14.05	-3.44%	31,215
Jan 6, 2026	14.65	14.70	14.55	14.55	14.55	-0.68%	48,067
Jan 5, 2026	15.20	15.30	14.65	14.65	14.65	-3.62%	89,356
Jan 2, 2026	14.05	15.20	14.00	15.20	15.20	8.57%	73,633