Vitalhub Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2025	13.73	13.89	13.38	13.59	13.59	0.89%	439,389
Aug 6, 2025	13.71	13.71	13.45	13.47	13.47	-1.17%	365,132
Aug 5, 2025	13.68	13.82	13.51	13.63	13.63	0.74%	479,547
Aug 1, 2025	13.51	13.91	13.44	13.53	13.53	-1.67%	241,434
Jul 31, 2025	13.93	14.34	13.68	13.76	13.76	-1.15%	234,800
Jul 30, 2025	13.32	13.97	13.28	13.92	13.92	4.50%	255,704
Jul 29, 2025	13.40	13.70	13.30	13.32	13.32	-0.60%	156,600
Jul 28, 2025	13.15	13.51	13.07	13.40	13.40	1.44%	314,800
Jul 25, 2025	13.08	13.67	12.79	13.21	13.21	0.99%	309,600
Jul 24, 2025	12.69	13.10	12.62	13.08	13.08	2.99%	136,335
Jul 23, 2025	12.68	12.76	12.34	12.70	12.70	1.36%	138,608
Jul 22, 2025	12.33	12.57	12.17	12.53	12.53	1.87%	136,831
Jul 21, 2025	12.30	12.55	12.19	12.30	12.30	0.33%	73,900
Jul 18, 2025	12.37	12.43	12.23	12.26	12.26	-0.73%	139,021
Jul 17, 2025	12.33	12.59	12.33	12.35	12.35	0.82%	72,800
Jul 16, 2025	12.28	12.30	12.15	12.25	12.25	0.91%	34,000
Jul 15, 2025	12.52	12.53	12.11	12.14	12.14	-2.96%	67,700
Jul 14, 2025	12.60	12.76	12.38	12.51	12.51	0.48%	119,102
Jul 11, 2025	12.40	12.64	12.33	12.45	12.45	-0.64%	204,008
Jul 10, 2025	12.33	12.66	12.27	12.53	12.53	1.62%	140,900
Jul 9, 2025	12.40	12.40	12.20	12.33	12.33	-	177,200
Jul 8, 2025	11.50	12.72	11.44	12.33	12.33	7.87%	313,405
Jul 7, 2025	10.71	11.47	10.71	11.43	11.43	6.23%	172,200
Jul 4, 2025	10.77	10.81	10.58	10.76	10.76	0.09%	72,702
Jul 3, 2025	10.87	10.93	10.60	10.75	10.75	-1.29%	138,100
Jul 2, 2025	10.98	10.98	10.83	10.89	10.89	-0.55%	80,100
Jun 30, 2025	10.94	11.10	10.86	10.95	10.95	0.74%	74,800
Jun 27, 2025	10.92	11.20	10.80	10.87	10.87	-1.09%	72,318
Jun 26, 2025	10.73	11.07	10.71	10.99	10.99	1.57%	122,000
Jun 25, 2025	11.10	11.10	10.77	10.82	10.82	-1.28%	58,700
Jun 24, 2025	11.05	11.13	10.88	10.96	10.96	-0.72%	72,800
Jun 23, 2025	11.01	11.14	10.84	11.04	11.04	-0.99%	83,726
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