Vitalist Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	0.91	0.91	0.86	0.86	0.86	-1.15%	7,000
Jun 17, 2026	0.85	0.90	0.80	0.87	0.87	-3.33%	5,500
Jun 16, 2026	0.88	0.90	0.84	0.90	0.90	2.27%	8,500
Jun 15, 2026	0.81	0.94	0.81	0.88	0.88	25.71%	16,173
Jun 12, 2026	0.76	0.80	0.70	0.70	0.70	-17.65%	6,000
Jun 11, 2026	0.77	0.88	0.77	0.85	0.85	25.00%	12,220
Jun 10, 2026	0.65	0.68	0.62	0.68	0.68	7.94%	6,500
Jun 9, 2026	0.64	0.66	0.63	0.63	0.63	-	4,000
Jun 4, 2026	0.63	0.63	0.63	0.63	0.63	-	1,000
Jun 3, 2026	0.64	0.64	0.61	0.63	0.63	-1.56%	4,000
Jun 2, 2026	0.64	0.64	0.64	0.64	0.64	-1.54%	2,050
Jun 1, 2026	0.65	0.65	0.65	0.65	0.65	-	1,000
May 29, 2026	0.65	0.65	0.65	0.65	0.65	6.56%	2,000
May 28, 2026	0.64	0.64	0.61	0.61	0.61	-6.15%	4,000
May 27, 2026	0.65	0.65	0.65	0.65	0.65	6.56%	2,000
May 26, 2026	0.65	0.65	0.61	0.61	0.61	1.67%	3,000
May 25, 2026	0.64	0.64	0.60	0.60	0.60	3.45%	4,500
May 22, 2026	0.64	0.64	0.55	0.58	0.58	-3.33%	7,702
May 21, 2026	0.65	0.65	0.60	0.60	0.60	-	2,000
May 20, 2026	0.65	0.65	0.60	0.60	0.60	-	3,000
May 19, 2026	0.70	0.70	0.48	0.60	0.60	-11.76%	34,797
May 15, 2026	0.68	0.68	0.68	0.68	0.68	-	1,099
May 14, 2026	0.70	0.70	0.68	0.68	0.68	-1.45%	3,000
May 13, 2026	0.69	0.69	0.69	0.69	0.69	-	737
May 12, 2026	0.69	0.69	0.69	0.69	0.69	1.47%	500
May 11, 2026	0.70	0.70	0.68	0.68	0.68	-	2,000
May 8, 2026	0.68	0.68	0.68	0.68	0.68	-1.45%	2,000
May 6, 2026	0.70	0.70	0.69	0.69	0.69	-1.43%	2,000
May 1, 2026	0.70	0.70	0.70	0.70	0.70	-1.41%	1,000
Apr 30, 2026	0.70	0.71	0.65	0.71	0.71	9.23%	2,500
Apr 29, 2026	0.70	0.70	0.65	0.65	0.65	-8.45%	3,000
Apr 28, 2026	0.71	0.71	0.68	0.71	0.71	9.23%	3,000
Apr 27, 2026	0.71	0.72	0.65	0.65	0.65	-8.45%	7,000
Apr 24, 2026	0.70	0.71	0.67	0.71	0.71	-	3,000
Apr 23, 2026	0.70	0.71	0.68	0.71	0.71	4.41%	3,000
Apr 22, 2026	0.70	0.70	0.68	0.68	0.68	-	2,000
Apr 21, 2026	0.70	0.72	0.64	0.68	0.68	-9.33%	8,000
Apr 20, 2026	0.75	0.75	0.75	0.75	0.75	10.29%	1,000
Apr 17, 2026	0.60	0.68	0.60	0.68	0.68	25.93%	6,000
Apr 15, 2026	0.57	0.57	0.45	0.54	0.54	-6.90%	9,181
Apr 14, 2026	0.58	0.58	0.58	0.58	0.58	34.88%	1,000
Apr 9, 2026	0.43	0.43	0.43	0.43	0.43	1.18%	3,000
Apr 8, 2026	0.43	0.43	0.43	0.43	0.43	-	3,000
Apr 7, 2026	0.43	0.43	0.43	0.43	0.43	-1.16%	2,005
Apr 6, 2026	0.41	0.43	0.41	0.43	0.43	-	12,500
Apr 2, 2026	0.43	0.43	0.43	0.43	0.43	2.38%	7,000
Apr 1, 2026	0.42	0.42	0.41	0.42	0.42	2.44%	12,500
Mar 31, 2026	0.43	0.46	0.41	0.41	0.41	-4.65%	17,505
Mar 30, 2026	0.52	0.52	0.38	0.43	0.43	-21.82%	70,348
Mar 27, 2026	0.58	0.58	0.53	0.55	0.55	-1.79%	17,000