Vitalhub Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2025	11.16	11.32	11.12	11.14	11.14	-0.71%	56,284
Feb 19, 2025	11.22	11.44	11.15	11.22	11.22	-1.15%	69,004
Feb 18, 2025	11.44	11.50	11.35	11.35	11.35	-0.44%	46,000
Feb 14, 2025	11.35	11.44	11.25	11.40	11.40	0.53%	45,247
Feb 13, 2025	11.45	11.50	11.22	11.34	11.34	-0.09%	60,300
Feb 12, 2025	11.25	11.50	11.23	11.35	11.35	0.71%	79,400
Feb 11, 2025	11.49	11.53	11.25	11.27	11.27	-2.00%	86,700
Feb 10, 2025	11.58	11.58	11.40	11.50	11.50	0.35%	39,000
Feb 7, 2025	11.58	11.58	11.30	11.46	11.46	0.35%	80,000
Feb 6, 2025	11.65	11.77	11.38	11.42	11.42	-2.81%	64,200
Feb 5, 2025	11.89	11.89	11.55	11.75	11.75	0.26%	148,500
Feb 4, 2025	11.41	11.79	11.35	11.72	11.72	4.46%	149,800
Feb 3, 2025	10.91	11.41	10.85	11.22	11.22	-1.58%	155,832
Jan 31, 2025	11.89	11.89	11.30	11.40	11.40	-3.47%	127,200
Jan 30, 2025	11.32	11.92	11.32	11.81	11.81	2.87%	170,300
Jan 29, 2025	11.88	11.88	11.21	11.48	11.48	-1.88%	97,200
Jan 28, 2025	11.58	11.87	11.42	11.70	11.70	4.19%	139,430
Jan 27, 2025	11.96	11.96	11.13	11.23	11.23	-6.34%	202,900
Jan 24, 2025	11.99	12.03	11.92	11.99	11.99	1.10%	178,407
Jan 23, 2025	11.70	11.90	11.70	11.86	11.86	1.37%	90,641
Jan 22, 2025	11.97	12.00	11.59	11.70	11.70	-1.43%	71,600
Jan 21, 2025	11.24	11.88	11.10	11.87	11.87	6.46%	203,440
Jan 20, 2025	11.16	11.24	11.00	11.15	11.15	0.18%	26,400
Jan 17, 2025	11.19	11.28	10.87	11.13	11.13	1.64%	84,818
Jan 16, 2025	10.99	11.10	10.90	10.95	10.95	0.46%	58,400
Jan 15, 2025	11.03	11.15	10.88	10.90	10.90	-0.82%	73,400
Jan 14, 2025	11.30	11.49	10.96	10.99	10.99	-3.00%	82,200
Jan 13, 2025	11.11	11.40	10.92	11.33	11.33	2.07%	150,941
Jan 10, 2025	11.00	11.32	10.83	11.10	11.10	0.91%	83,600
Jan 9, 2025	11.24	11.31	10.99	11.00	11.00	-1.79%	83,300
Jan 8, 2025	11.49	11.50	11.15	11.20	11.20	-1.67%	161,400
Jan 7, 2025	11.69	11.69	11.19	11.39	11.39	0.35%	175,500
Jan 6, 2025	10.78	11.43	10.75	11.35	11.35	5.29%	302,708
Jan 3, 2025	10.81	10.95	10.45	10.78	10.78	-1.46%	184,327
Jan 2, 2025	11.27	11.43	10.90	10.94	10.94	-2.93%	150,400
Dec 31, 2024	11.00	11.30	10.92	11.27	11.27	3.30%	103,016
Dec 30, 2024	11.07	11.15	10.82	10.91	10.91	-2.15%	82,600
Dec 27, 2024	11.14	11.35	11.10	11.15	11.15	-0.27%	92,541
Dec 24, 2024	11.12	11.35	10.97	11.18	11.18	1.64%	62,026
Dec 23, 2024	11.06	11.07	10.95	11.00	11.00	-	59,719
Dec 20, 2024	10.90	11.20	10.82	11.00	11.00	0.92%	388,300
Dec 19, 2024	10.95	11.18	10.87	10.90	10.90	-0.46%	334,400
Dec 18, 2024	11.04	11.10	10.69	10.95	10.95	-6.17%	858,336
Dec 17, 2024	11.63	11.75	11.46	11.67	11.67	-0.17%	94,836
Dec 16, 2024	12.01	12.05	11.66	11.69	11.69	-2.99%	77,632
Dec 13, 2024	11.77	12.09	11.71	12.05	12.05	3.34%	67,200
Dec 12, 2024	11.63	11.73	11.50	11.66	11.66	0.17%	63,017
Dec 11, 2024	11.32	11.71	11.29	11.64	11.64	3.84%	112,400
Dec 10, 2024	11.61	11.61	11.12	11.21	11.21	-2.61%	131,220
Dec 9, 2024	11.52	11.66	11.44	11.51	11.51	-1.37%	144,800
Dec 6, 2024	11.68	11.69	11.42	11.67	11.67	0.86%	58,700
Dec 5, 2024	11.70	11.91	11.57	11.57	11.57	-0.69%	109,800
Dec 4, 2024	11.66	11.72	11.48	11.65	11.65	1.66%	129,500
Dec 3, 2024	11.15	11.55	11.03	11.46	11.46	2.96%	117,122
Dec 2, 2024	11.30	11.31	11.05	11.13	11.13	-1.42%	54,629
Nov 29, 2024	11.01	11.39	11.00	11.29	11.29	1.99%	103,100
Nov 28, 2024	10.99	11.26	10.99	11.07	11.07	1.93%	74,000
Nov 27, 2024	10.75	10.92	10.75	10.86	10.86	0.56%	50,016
Nov 26, 2024	10.74	10.80	10.40	10.80	10.80	0.93%	68,409
Nov 25, 2024	10.96	10.96	10.62	10.70	10.70	-1.29%	86,141
Nov 22, 2024	10.41	10.98	10.40	10.84	10.84	5.76%	180,900
Nov 21, 2024	10.66	10.66	10.23	10.25	10.25	-2.19%	64,318
Nov 20, 2024	10.03	10.55	10.03	10.48	10.48	3.87%	91,526
Nov 19, 2024	10.28	10.37	10.03	10.09	10.09	-1.56%	88,800
Nov 18, 2024	10.88	10.96	10.18	10.25	10.25	-5.18%	202,800
Nov 15, 2024	11.09	11.09	10.64	10.81	10.81	-1.10%	112,900
Nov 14, 2024	11.21	11.21	10.86	10.93	10.93	-0.36%	118,518
Nov 13, 2024	11.02	11.30	10.95	10.97	10.97	0.09%	76,800
Nov 12, 2024	11.50	11.50	10.91	10.96	10.96	-3.61%	158,407
Nov 11, 2024	10.88	11.44	10.88	11.37	11.37	2.80%	87,526
Nov 8, 2024	10.92	11.17	10.66	11.06	11.06	1.37%	86,200
Nov 7, 2024	10.30	11.04	10.19	10.91	10.91	5.82%	205,107
Nov 6, 2024	10.25	10.31	10.14	10.31	10.31	1.58%	319,400
Nov 5, 2024	10.16	10.21	10.00	10.15	10.15	-0.68%	80,300
Nov 4, 2024	10.00	10.28	9.78	10.22	10.22	-0.29%	146,600
Nov 1, 2024	10.46	10.46	10.12	10.25	10.25	0.49%	83,334
Oct 31, 2024	9.59	10.24	9.55	10.20	10.20	7.26%	197,319
Oct 30, 2024	9.28	9.56	9.19	9.51	9.51	2.81%	55,500
Oct 29, 2024	9.23	9.31	9.19	9.25	9.25	0.65%	79,900
Oct 28, 2024	9.31	9.33	9.15	9.19	9.19	-1.71%	104,900
Oct 25, 2024	9.31	9.46	9.30	9.35	9.35	1.30%	47,208
Oct 24, 2024	9.08	9.29	9.06	9.23	9.23	1.65%	52,500
Oct 23, 2024	9.27	9.28	9.06	9.08	9.08	-2.26%	67,832
Oct 22, 2024	9.26	9.36	9.25	9.29	9.29	-0.54%	53,600
Oct 21, 2024	9.39	9.43	9.23	9.34	9.34	-1.37%	38,200
Oct 18, 2024	9.52	9.54	9.41	9.47	9.47	-0.73%	48,539
Oct 17, 2024	9.63	9.66	9.44	9.54	9.54	-0.52%	24,600
Oct 16, 2024	9.51	9.60	9.48	9.59	9.59	0.84%	67,700
Oct 15, 2024	9.57	9.60	9.37	9.51	9.51	-0.73%	89,700
Oct 11, 2024	9.55	9.61	9.46	9.58	9.58	-0.10%	56,000
Oct 10, 2024	9.75	9.78	9.46	9.59	9.59	-	97,721
Oct 9, 2024	9.10	9.64	9.09	9.59	9.59	3.68%	177,500
Oct 8, 2024	9.08	9.43	9.02	9.25	9.25	2.44%	270,700
Oct 7, 2024	8.84	9.04	8.84	9.03	9.03	0.67%	58,505
Oct 4, 2024	8.85	9.05	8.72	8.97	8.97	2.16%	53,417
Oct 3, 2024	8.60	8.86	8.56	8.78	8.78	2.09%	46,818
Oct 2, 2024	8.31	8.68	8.31	8.60	8.60	1.18%	37,530
Oct 1, 2024	8.80	8.80	8.45	8.50	8.50	-3.63%	33,345
Sep 30, 2024	8.56	8.82	8.56	8.82	8.82	3.64%	36,800
Sep 27, 2024	8.64	8.64	8.47	8.51	8.51	-1.85%	69,329