Vitalist Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	0.70	0.70	0.65	0.65	0.65	8.33%	3,000
Sep 30, 2026	0.64	0.64	0.60	0.60	0.60	-6.25%	4,500
Sep 29, 2026	0.69	0.69	0.60	0.64	0.64	-8.57%	18,002
Sep 28, 2026	0.70	0.70	0.70	0.70	0.70	2.94%	1,000
Sep 24, 2026	0.68	0.68	0.68	0.68	0.68	-	500
Sep 23, 2026	0.68	0.68	0.68	0.68	0.68	4.62%	1,000
Sep 22, 2026	0.72	0.72	0.64	0.65	0.65	-14.47%	6,102
Sep 21, 2026	0.74	0.76	0.60	0.76	0.76	8.57%	14,500
Sep 18, 2026	0.75	0.75	0.64	0.70	0.70	-6.67%	6,510
Sep 17, 2026	0.75	0.75	0.75	0.75	0.75	5.63%	1,000
Sep 16, 2026	0.75	0.75	0.69	0.71	0.71	-5.33%	6,000
Sep 14, 2026	0.76	0.76	0.75	0.75	0.75	-	1,500
Sep 11, 2026	0.75	0.75	0.75	0.75	0.75	11.94%	500
Sep 10, 2026	0.75	0.75	0.67	0.67	0.67	-	2,000
Sep 9, 2026	0.65	0.67	0.65	0.67	0.67	15.52%	1,000
Sep 3, 2026	0.58	0.58	0.58	0.58	0.58	3.57%	500
Sep 1, 2026	0.56	0.56	0.56	0.56	0.56	19.15%	1,000
Aug 25, 2026	0.55	0.55	0.47	0.47	0.47	-16.07%	3,000
Aug 24, 2026	0.56	0.56	0.56	0.56	0.56	12.00%	1,000
Aug 19, 2026	0.55	0.55	0.50	0.50	0.50	-7.41%	2,500
Aug 18, 2026	0.61	0.61	0.54	0.54	0.54	1.89%	3,000
Aug 17, 2026	0.65	0.65	0.53	0.53	0.53	-	4,000
Aug 14, 2026	0.73	0.73	0.53	0.53	0.53	-26.39%	16,280
Aug 12, 2026	0.72	0.72	0.72	0.72	0.72	9.09%	1,000
Aug 11, 2026	0.68	0.69	0.66	0.66	0.66	-9.59%	4,160
Aug 10, 2026	0.73	0.73	0.73	0.73	0.73	10.61%	1,000
Aug 7, 2026	0.64	0.66	0.62	0.66	0.66	1.54%	3,000
Aug 6, 2026	0.66	0.66	0.65	0.65	0.65	3.17%	3,000
Aug 5, 2026	0.63	0.63	0.63	0.63	0.63	-	1,000
Aug 4, 2026	0.65	0.65	0.63	0.63	0.63	5.00%	2,000
Jul 31, 2026	0.73	0.73	0.60	0.60	0.60	-17.81%	12,076
Jul 29, 2026	0.71	0.73	0.71	0.73	0.73	5.80%	2,300
Jul 28, 2026	0.71	0.71	0.69	0.69	0.69	-2.82%	1,500
Jul 27, 2026	0.69	0.71	0.69	0.71	0.71	-	1,000
Jul 24, 2026	0.71	0.71	0.71	0.71	0.71	10.94%	1,000
Jul 23, 2026	0.68	0.68	0.64	0.64	0.64	-1.54%	1,500
Jul 22, 2026	0.72	0.72	0.65	0.65	0.65	-	3,000
Jul 21, 2026	0.75	0.75	0.65	0.65	0.65	-	3,500
Jul 20, 2026	0.74	0.74	0.65	0.65	0.65	-	2,000
Jul 16, 2026	0.65	0.65	0.65	0.65	0.65	-4.41%	1,700
Jul 15, 2026	0.68	0.68	0.68	0.68	0.68	1.49%	1,000
Jul 14, 2026	0.67	0.67	0.67	0.67	0.67	-1.47%	1,000
Jul 13, 2026	0.74	0.74	0.68	0.68	0.68	-8.11%	1,500
Jul 10, 2026	0.74	0.74	0.74	0.74	0.74	1.37%	500
Jul 9, 2026	0.73	0.73	0.73	0.73	0.73	12.31%	500
Jul 8, 2026	0.71	0.71	0.65	0.65	0.65	-4.41%	4,000
Jul 7, 2026	0.76	0.76	0.62	0.68	0.68	-6.85%	9,360
Jul 3, 2026	0.73	0.73	0.73	0.73	0.73	-1.35%	1,673
Jul 2, 2026	0.71	0.74	0.71	0.74	0.74	2.78%	2,870
Jun 30, 2026	0.88	0.88	0.64	0.72	0.72	-11.11%	17,000