Vectorite Biomedical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	13.00	13.50	13.00	13.40	13.40	-0.74%	52,335
May 28, 2026	13.20	13.50	12.90	13.50	13.50	-	58,767
May 27, 2026	13.30	13.50	13.25	13.50	13.50	1.50%	46,725
May 26, 2026	13.30	13.65	13.30	13.30	13.30	-1.12%	58,072
May 25, 2026	13.50	13.80	13.30	13.45	13.45	-2.54%	75,990
May 22, 2026	13.55	14.00	12.90	13.80	13.80	1.47%	117,634
May 21, 2026	13.65	13.75	13.35	13.60	13.60	1.87%	11,429
May 20, 2026	13.00	13.40	13.00	13.35	13.35	2.69%	19,005
May 19, 2026	13.00	13.30	12.75	13.00	13.00	-	66,514
May 18, 2026	13.15	13.30	12.80	13.00	13.00	-1.14%	76,994
May 15, 2026	13.05	13.45	13.00	13.15	13.15	1.15%	21,231
May 14, 2026	13.40	13.50	13.00	13.00	13.00	-2.99%	19,518
May 13, 2026	13.05	13.60	13.00	13.40	13.40	1.52%	30,885
May 12, 2026	13.25	13.45	12.85	13.20	13.20	-0.38%	64,857
May 11, 2026	13.85	13.85	13.15	13.25	13.25	-5.36%	81,286
May 8, 2026	13.25	14.00	13.05	14.00	14.00	2.94%	69,163
May 7, 2026	13.60	14.00	13.30	13.60	13.60	-1.45%	87,174
May 6, 2026	13.60	14.10	13.60	13.80	13.80	-2.47%	18,037
May 5, 2026	14.25	14.25	13.50	14.15	14.15	-0.70%	82,359
May 4, 2026	14.00	14.45	13.80	14.25	14.25	1.79%	11,733
Apr 30, 2026	13.75	14.45	13.75	14.00	14.00	1.82%	81,677
Apr 29, 2026	13.80	14.35	13.75	13.75	13.75	-0.36%	38,369
Apr 28, 2026	13.80	13.80	13.75	13.80	13.80	-3.16%	19,397
Apr 27, 2026	14.85	14.85	13.80	14.25	14.25	-4.04%	37,055
Apr 24, 2026	14.95	14.95	14.40	14.85	14.85	-0.34%	46,950
Apr 23, 2026	15.30	15.75	14.75	14.90	14.90	-	231,817
Apr 22, 2026	15.30	15.65	14.90	14.90	14.90	-2.61%	96,355
Apr 21, 2026	14.50	15.65	14.50	15.30	15.30	2.68%	231,157
Apr 20, 2026	14.90	14.95	14.40	14.90	14.90	1.36%	168,181
Apr 17, 2026	15.00	15.00	14.45	14.70	14.70	-2.00%	41,559
Apr 16, 2026	13.90	15.00	13.85	15.00	15.00	8.70%	137,937
Apr 15, 2026	13.75	13.80	13.50	13.80	13.80	-	53,338
Apr 14, 2026	13.80	13.80	13.55	13.80	13.80	0.73%	62,641
Apr 13, 2026	12.90	14.00	12.45	13.70	13.70	10.04%	146,215
Apr 10, 2026	12.50	12.70	12.45	12.45	12.45	-	20,008
Apr 9, 2026	12.55	12.55	12.45	12.45	12.45	-0.40%	39,606
Apr 8, 2026	12.80	12.80	12.50	12.50	12.50	0.40%	6,001
Apr 7, 2026	12.60	12.60	12.40	12.45	12.45	0.81%	18,001
Apr 2, 2026	12.35	12.50	12.30	12.35	12.35	-	27,281
Apr 1, 2026	12.40	12.45	11.85	12.35	12.35	0.41%	29,451
Mar 31, 2026	12.35	12.35	12.30	12.30	12.30	-1.20%	5,968
Mar 30, 2026	12.40	12.45	12.35	12.45	12.45	0.40%	18,017
Mar 27, 2026	12.40	12.45	12.00	12.40	12.40	-1.59%	54,701
Mar 26, 2026	13.15	13.15	12.50	12.60	12.60	-2.33%	64,046
Mar 25, 2026	13.15	13.15	12.90	12.90	12.90	-1.90%	15,000
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