Vitalist Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	0.91	0.91	0.91	0.91	0.91	2.25%	1,000
Feb 26, 2026	0.92	0.92	0.89	0.89	0.89	-	2,000
Feb 25, 2026	0.97	0.97	0.89	0.89	0.89	-4.30%	9,000
Feb 24, 2026	0.96	0.96	0.93	0.93	0.93	-	5,000
Feb 23, 2026	0.94	0.96	0.85	0.93	0.93	3.33%	8,000
Feb 20, 2026	0.93	0.95	0.90	0.90	0.90	-3.23%	3,000
Feb 19, 2026	0.94	0.94	0.93	0.93	0.93	-2.11%	2,000
Feb 18, 2026	0.93	0.95	0.93	0.95	0.95	-	2,005
Feb 17, 2026	1.02	1.02	0.95	0.95	0.95	-5.00%	9,105
Feb 13, 2026	1.00	1.00	1.00	1.00	1.00	-	700
Feb 12, 2026	1.00	1.00	1.00	1.00	1.00	6.38%	1,010
Feb 11, 2026	1.00	1.00	0.94	0.94	0.94	11.90%	5,000
Feb 9, 2026	0.88	0.88	0.84	0.84	0.84	1.20%	6,010
Feb 6, 2026	0.88	0.88	0.78	0.83	0.83	3.75%	7,000
Feb 5, 2026	0.88	0.88	0.80	0.80	0.80	-8.05%	6,000
Feb 3, 2026	0.87	0.87	0.87	0.87	0.87	-1.14%	1,000
Feb 2, 2026	0.88	0.88	0.88	0.88	0.88	-	1,014
Jan 30, 2026	0.88	0.88	0.88	0.88	0.88	3.53%	1,000
Jan 29, 2026	0.88	0.88	0.85	0.85	0.85	-5.56%	6,075
Jan 28, 2026	0.87	0.90	0.87	0.90	0.90	4.65%	2,000
Jan 27, 2026	0.88	0.88	0.86	0.86	0.86	-2.27%	2,500
Jan 26, 2026	0.91	0.91	0.86	0.88	0.88	-	4,500
Jan 22, 2026	0.88	0.88	0.88	0.88	0.88	-	1,000
Jan 21, 2026	0.86	0.88	0.75	0.88	0.88	-1.12%	11,000
Jan 20, 2026	0.88	0.90	0.84	0.89	0.89	1.14%	5,002
Jan 19, 2026	0.87	0.88	0.87	0.88	0.88	-1.12%	2,000
Jan 16, 2026	0.85	0.89	0.85	0.89	0.89	4.71%	3,000
Jan 15, 2026	0.82	0.88	0.77	0.85	0.85	2.41%	8,232
Jan 14, 2026	0.83	0.83	0.83	0.83	0.83	6.41%	2,000
Jan 13, 2026	0.84	0.84	0.78	0.78	0.78	1.30%	5,000
Jan 12, 2026	0.78	0.82	0.77	0.77	0.77	-1.28%	8,000
Jan 9, 2026	0.82	0.82	0.78	0.78	0.78	-4.88%	9,500
Jan 8, 2026	0.86	0.86	0.77	0.82	0.82	-6.82%	9,800
Jan 7, 2026	0.87	0.88	0.87	0.88	0.88	2.33%	3,000
Jan 6, 2026	0.85	0.88	0.85	0.86	0.86	2.38%	5,000
Jan 5, 2026	0.88	1.00	0.84	0.84	0.84	-4.55%	11,500
Jan 2, 2026	1.00	1.00	0.79	0.88	0.88	-15.38%	10,500
Dec 31, 2025	1.00	1.04	0.98	1.04	1.04	6.12%	6,000
Dec 30, 2025	1.02	1.02	0.95	0.98	0.98	-2.00%	6,000
Dec 24, 2025	1.00	1.00	1.00	1.00	1.00	-	3,000
Dec 23, 2025	1.01	1.01	0.99	1.00	1.00	-	2,000
Dec 22, 2025	1.00	1.02	0.99	1.00	1.00	-	6,000
Dec 19, 2025	1.02	1.02	1.00	1.00	1.00	-1.96%	2,400
Dec 18, 2025	1.02	1.02	1.02	1.02	1.02	2.00%	2,100
Dec 17, 2025	0.95	1.01	0.95	1.00	1.00	5.26%	4,500
Dec 16, 2025	0.98	1.00	0.95	0.95	0.95	7.95%	8,088
Dec 15, 2025	1.02	1.02	0.88	0.88	0.88	-13.73%	8,000
Dec 12, 2025	1.02	1.02	1.02	1.02	1.02	-	3,005
Dec 11, 2025	1.02	1.02	1.02	1.02	1.02	2.00%	2,000
Dec 10, 2025	1.03	1.03	1.00	1.00	1.00	-1.96%	3,000