Vitalhub Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 20, 2025	11.07	11.25	11.07	11.15	11.15	0.90%	50,628
Jun 19, 2025	10.88	11.14	10.88	11.05	11.05	0.64%	38,600
Jun 18, 2025	11.10	11.27	10.95	10.98	10.98	-0.81%	50,500
Jun 17, 2025	11.00	11.12	10.98	11.07	11.07	-0.36%	39,232
Jun 16, 2025	11.10	11.20	10.98	11.11	11.11	1.00%	50,400
Jun 13, 2025	11.15	11.29	10.97	11.00	11.00	-1.96%	68,000
Jun 12, 2025	11.09	11.27	10.94	11.22	11.22	2.00%	97,100
Jun 11, 2025	10.84	11.40	10.80	11.00	11.00	1.38%	144,322
Jun 10, 2025	10.47	10.92	10.40	10.85	10.85	5.24%	94,000
Jun 9, 2025	10.65	10.67	10.20	10.31	10.31	-2.74%	69,721
Jun 6, 2025	10.38	10.71	10.30	10.60	10.60	3.21%	562,900
Jun 5, 2025	10.17	10.50	10.15	10.27	10.27	1.78%	128,500
Jun 4, 2025	10.17	10.20	10.04	10.09	10.09	-0.39%	81,100
Jun 3, 2025	9.91	10.18	9.90	10.13	10.13	2.12%	108,149
Jun 2, 2025	10.02	10.11	9.83	9.92	9.92	-1.88%	79,800
May 30, 2025	10.20	10.20	9.98	10.11	10.11	-0.69%	115,448
May 29, 2025	10.30	10.30	10.07	10.18	10.18	-0.20%	119,900
May 28, 2025	10.44	10.44	10.20	10.20	10.20	-1.73%	104,407
May 27, 2025	10.24	10.46	10.15	10.38	10.38	1.86%	88,800
May 26, 2025	10.19	10.35	10.16	10.19	10.19	0.30%	27,800
May 23, 2025	10.22	10.30	10.07	10.16	10.16	-2.50%	107,100
May 22, 2025	10.24	10.45	10.12	10.42	10.42	1.26%	161,700
May 21, 2025	10.30	10.67	10.22	10.29	10.29	0.19%	82,147
May 20, 2025	10.16	10.27	10.06	10.27	10.27	0.69%	72,500
May 16, 2025	10.19	10.40	10.16	10.20	10.20	-0.10%	157,200
May 15, 2025	10.55	10.79	10.16	10.21	10.21	-2.58%	245,912
May 14, 2025	10.80	10.80	10.45	10.48	10.48	-1.87%	56,200
May 13, 2025	10.64	11.06	10.60	10.68	10.68	-	107,110
May 12, 2025	11.06	11.18	10.44	10.68	10.68	-3.44%	173,200
May 9, 2025	11.94	12.34	10.98	11.06	11.06	-6.75%	249,100
May 8, 2025	11.70	11.99	11.58	11.86	11.86	2.42%	202,900
May 7, 2025	11.60	11.65	11.39	11.58	11.58	-1.03%	47,800
May 6, 2025	11.35	11.70	11.35	11.70	11.70	1.74%	57,300
May 5, 2025	11.57	11.66	11.44	11.50	11.50	-1.71%	42,900
May 2, 2025	11.42	11.81	11.37	11.70	11.70	2.63%	130,900
May 1, 2025	11.27	11.53	11.25	11.40	11.40	1.33%	62,239
Apr 30, 2025	11.24	11.26	10.92	11.25	11.25	0.54%	33,048
Apr 29, 2025	10.95	11.27	10.95	11.19	11.19	2.01%	71,433
Apr 28, 2025	10.98	11.24	10.97	10.97	10.97	-0.09%	78,149
Apr 25, 2025	10.64	11.08	10.53	10.98	10.98	3.29%	93,600
Apr 24, 2025	10.25	10.76	10.23	10.63	10.63	5.56%	69,900
Apr 23, 2025	10.08	10.45	10.07	10.07	10.07	1.72%	108,447
Apr 22, 2025	9.86	9.93	9.70	9.90	9.90	2.38%	52,100
Apr 21, 2025	9.77	9.77	9.57	9.67	9.67	-0.82%	35,508
Apr 17, 2025	9.85	9.97	9.72	9.75	9.75	-1.02%	49,845
Apr 16, 2025	10.06	10.15	9.79	9.85	9.85	-1.99%	58,600
Apr 15, 2025	9.93	10.09	9.85	10.05	10.05	1.72%	60,500
Apr 14, 2025	9.93	10.05	9.69	9.88	9.88	-0.20%	36,034
Apr 11, 2025	9.76	9.93	9.37	9.90	9.90	2.91%	128,333
Apr 10, 2025	9.72	9.72	9.27	9.62	9.62	-0.21%	108,900