Vitalhub Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	10.44	10.83	9.93	10.22	10.22	2.92%	492,656
Nov 6, 2025	10.34	10.50	9.91	9.93	9.93	-2.84%	382,042
Nov 5, 2025	10.38	10.45	10.17	10.22	10.22	-1.64%	300,244
Nov 4, 2025	10.87	10.88	10.38	10.39	10.39	-4.42%	113,301
Nov 3, 2025	11.12	11.12	10.73	10.87	10.87	-0.82%	81,900
Oct 31, 2025	11.01	11.10	10.79	10.96	10.96	0.55%	134,400
Oct 30, 2025	11.09	11.17	10.90	10.90	10.90	-1.18%	195,400
Oct 29, 2025	11.72	11.72	11.03	11.03	11.03	-4.58%	190,700
Oct 28, 2025	11.48	11.80	11.48	11.56	11.56	1.31%	260,447
Oct 27, 2025	10.99	11.48	10.90	11.41	11.41	4.87%	396,600
Oct 24, 2025	10.72	10.89	10.62	10.88	10.88	3.03%	140,800
Oct 23, 2025	10.24	10.60	10.20	10.56	10.56	2.33%	76,129
Oct 22, 2025	10.14	10.39	10.14	10.32	10.32	1.47%	74,033
Oct 21, 2025	10.48	10.48	10.10	10.17	10.17	-2.12%	93,800
Oct 20, 2025	10.19	10.39	10.19	10.39	10.39	1.46%	77,223
Oct 17, 2025	10.43	10.43	10.18	10.24	10.24	-2.20%	160,100
Oct 16, 2025	10.68	10.81	10.46	10.47	10.47	-2.15%	281,209
Oct 15, 2025	10.77	10.77	10.49	10.70	10.70	0.66%	239,000
Oct 14, 2025	10.90	10.98	10.60	10.63	10.63	-2.21%	149,200
Oct 10, 2025	11.28	11.29	10.82	10.87	10.87	-3.55%	251,800
Oct 9, 2025	11.48	11.55	11.22	11.27	11.27	-1.23%	118,300
Oct 8, 2025	11.22	11.50	11.17	11.41	11.41	2.42%	104,700
Oct 7, 2025	11.20	11.50	11.10	11.14	11.14	-0.45%	156,944
Oct 6, 2025	11.11	11.23	10.93	11.19	11.19	0.99%	90,512
Oct 3, 2025	10.92	11.12	10.92	11.08	11.08	1.09%	92,300
Oct 2, 2025	11.13	11.13	10.83	10.96	10.96	-1.08%	144,900
Oct 1, 2025	11.23	11.23	10.96	11.08	11.08	-0.09%	71,200
Sep 30, 2025	11.16	11.23	11.04	11.09	11.09	-0.81%	295,030
Sep 29, 2025	11.38	11.38	11.03	11.18	11.18	-0.45%	110,219
Sep 26, 2025	11.20	11.30	11.10	11.23	11.23	0.72%	53,439
Sep 25, 2025	11.35	11.35	11.07	11.15	11.15	-1.85%	120,500
Sep 24, 2025	11.17	11.48	11.17	11.36	11.36	1.88%	80,809
Sep 23, 2025	11.30	11.40	11.13	11.15	11.15	-1.24%	88,700
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