Vitalist Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 29, 2026	0.88	0.88	0.81	0.81	0.81	-	3,000
Jun 26, 2026	0.91	0.91	0.81	0.81	0.81	-6.90%	5,000
Jun 25, 2026	0.90	0.90	0.87	0.87	0.87	8.75%	4,000
Jun 24, 2026	0.88	0.88	0.80	0.80	0.80	-	3,000
Jun 23, 2026	0.88	0.88	0.78	0.80	0.80	-9.09%	6,000
Jun 22, 2026	0.90	0.90	0.83	0.88	0.88	2.33%	6,500
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