Vitalhub Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2025	11.30	11.40	11.13	11.15	11.15	-1.24%	88,667
Sep 22, 2025	11.54	11.54	11.24	11.29	11.29	-1.57%	67,000
Sep 19, 2025	11.91	11.91	11.33	11.47	11.47	-2.05%	179,625
Sep 18, 2025	11.50	11.80	11.37	11.71	11.71	6.26%	333,907
Sep 17, 2025	11.00	11.21	10.93	11.02	11.02	-0.18%	168,500
Sep 16, 2025	11.00	11.17	10.85	11.04	11.04	0.27%	146,600
Sep 15, 2025	11.08	11.24	10.99	11.01	11.01	-0.72%	124,300
Sep 12, 2025	11.16	11.32	10.99	11.09	11.09	-0.89%	134,900
Sep 11, 2025	11.25	11.37	11.11	11.19	11.19	-1.58%	215,200
Sep 10, 2025	11.51	11.67	11.28	11.37	11.37	-0.96%	200,000
Sep 9, 2025	11.56	11.74	11.45	11.48	11.48	-1.03%	109,701
Sep 8, 2025	11.78	11.78	11.53	11.60	11.60	-0.68%	76,500
Sep 5, 2025	11.86	11.86	11.56	11.68	11.68	-0.34%	104,534
Sep 4, 2025	11.85	11.95	11.69	11.72	11.72	-1.26%	91,044
Sep 3, 2025	12.16	12.20	11.81	11.87	11.87	-2.70%	152,500
Sep 2, 2025	12.50	12.50	11.93	12.20	12.20	-3.17%	162,000
Aug 29, 2025	12.71	12.72	12.55	12.60	12.60	-1.18%	79,919
Aug 28, 2025	12.79	12.86	12.71	12.75	12.75	-	153,719
Aug 27, 2025	12.95	13.13	12.71	12.75	12.75	-1.39%	442,337
Aug 26, 2025	13.10	13.15	12.87	12.93	12.93	-1.15%	95,425
Aug 25, 2025	13.66	13.73	13.07	13.08	13.08	-4.94%	204,400
Aug 22, 2025	12.98	13.81	12.98	13.76	13.76	6.42%	336,034
Aug 21, 2025	12.70	13.00	12.67	12.93	12.93	1.89%	152,647
Aug 20, 2025	12.76	12.80	12.64	12.69	12.69	-0.63%	132,311
Aug 19, 2025	12.85	12.96	12.73	12.77	12.77	-1.01%	128,300
Aug 18, 2025	12.75	12.94	12.70	12.90	12.90	1.18%	180,106
Aug 15, 2025	12.75	12.95	12.67	12.75	12.75	0.16%	291,400
Aug 14, 2025	12.71	12.95	12.61	12.73	12.73	-4.43%	789,414
Aug 13, 2025	13.62	13.78	13.13	13.32	13.32	-1.41%	387,600
Aug 12, 2025	13.07	13.54	12.83	13.51	13.51	4.73%	372,136
Aug 11, 2025	13.98	13.98	12.87	12.90	12.90	-7.59%	326,500
Aug 8, 2025	14.09	14.64	13.55	13.96	13.96	2.72%	596,738
Aug 7, 2025	13.73	13.89	13.38	13.59	13.59	0.89%	439,400
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