Vitalist Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2025	0.75	0.75	0.72	0.73	-	-5.19%	2,500
Aug 11, 2025	0.74	0.77	0.74	0.77	-	5.48%	4,000
Aug 8, 2025	0.73	0.73	0.72	0.73	-	-1.35%	3,000
Aug 7, 2025	0.72	0.74	0.72	0.74	-	2.78%	2,500
Aug 6, 2025	0.72	0.72	0.72	0.72	-	-	-
Aug 5, 2025	0.72	0.72	0.72	0.72	-	-	-
Aug 1, 2025	0.72	0.72	0.72	0.72	-	-	-
Jul 31, 2025	0.70	0.72	0.70	0.72	-	2.86%	6,160
Jul 30, 2025	0.71	0.71	0.70	0.70	-	7.69%	1,500
Jul 29, 2025	0.65	0.65	0.65	0.65	-	-	-
Jul 28, 2025	0.74	0.74	0.65	0.65	-	-	27,400
Jul 25, 2025	0.65	0.65	0.65	0.65	-	-	-
Jul 24, 2025	0.72	0.72	0.65	0.65	-	-9.72%	7,000
Jul 23, 2025	0.74	0.74	0.61	0.72	-	-4.00%	5,010
Jul 22, 2025	0.75	0.75	0.75	0.75	-	-1.32%	1,000
Jul 21, 2025	0.76	0.76	0.76	0.76	-	-1.30%	1,000
Jul 18, 2025	0.78	0.78	0.77	0.77	-	-1.28%	1,500
Jul 17, 2025	0.79	0.79	0.78	0.78	-	-	3,500
Jul 16, 2025	0.78	0.78	0.78	0.78	-	-	-
Jul 15, 2025	0.78	0.78	0.78	0.78	-	-	-
Jul 14, 2025	0.78	0.78	0.78	0.78	-	2.63%	500
Jul 11, 2025	0.76	0.76	0.76	0.76	-	-	-
Jul 10, 2025	0.75	0.76	0.75	0.76	-	1.33%	6,000
Jul 9, 2025	0.75	0.75	0.75	0.75	-	-	-
Jul 8, 2025	0.75	0.75	0.75	0.75	-	2.74%	10,000
Jul 7, 2025	0.73	0.73	0.73	0.73	-	-	-
Jul 4, 2025	0.73	0.73	0.58	0.73	-	-3.95%	10,540
Jul 3, 2025	0.76	0.76	0.76	0.76	-	-	-
Jul 2, 2025	0.76	0.76	0.76	0.76	-	-	-
Jun 30, 2025	0.76	0.76	0.76	0.76	-	-	1,000
Jun 27, 2025	0.76	0.76	0.76	0.76	-	-1.30%	1,000
Jun 26, 2025	0.77	0.77	0.77	0.77	-	-	-
Jun 25, 2025	0.77	0.77	0.77	0.77	-	-1.28%	500
Jun 24, 2025	0.78	0.78	0.78	0.78	-	-1.27%	1,000
Jun 23, 2025	0.79	0.79	0.79	0.79	-	-	76,548
Jun 20, 2025	0.79	0.79	0.79	0.79	-	3.95%	5,000
Jun 19, 2025	0.79	0.79	0.76	0.76	-	-2.56%	3,000
Jun 18, 2025	0.78	0.78	0.78	0.78	-	-	-
Jun 17, 2025	0.78	0.78	0.78	0.78	-	-	-
Jun 16, 2025	0.79	0.79	0.78	0.78	-	-2.50%	3,000
Jun 13, 2025	0.80	0.80	0.80	0.80	-	-	500
Jun 12, 2025	0.80	0.80	0.80	0.80	-	6.67%	514
Jun 11, 2025	0.75	0.75	0.75	0.75	-	-	-
Jun 10, 2025	0.75	0.75	0.75	0.75	-	-	-
Jun 9, 2025	0.75	0.75	0.75	0.75	-	-	-
Jun 6, 2025	0.75	0.75	0.75	0.75	-	20.97%	6,500
Jun 5, 2025	0.61	0.62	0.61	0.62	-	-	4,500
Jun 4, 2025	0.62	0.62	0.62	0.62	-	3.33%	1,000
Jun 3, 2025	0.60	0.60	0.60	0.60	-	-	-
Jun 2, 2025	0.62	0.62	0.60	0.60	-	-3.23%	5,200