Vivid Games Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 5, 2026	0.76	0.76	0.71	0.75	0.75	-1.32%	56,308
Jan 2, 2026	0.73	0.80	0.70	0.76	0.76	3.55%	79,974
Dec 30, 2025	0.68	0.74	0.66	0.73	0.73	8.28%	134,692
Dec 29, 2025	0.65	0.68	0.65	0.68	0.68	3.36%	67,078
Dec 23, 2025	0.68	0.68	0.62	0.65	0.65	-4.39%	267,104
Dec 22, 2025	0.71	0.71	0.68	0.68	0.68	-4.20%	110,030
Dec 19, 2025	0.72	0.72	0.68	0.71	0.71	-0.83%	92,217
Dec 18, 2025	0.72	0.73	0.70	0.72	0.72	-	105,735
Dec 17, 2025	0.73	0.74	0.71	0.72	0.72	-1.37%	86,430
Dec 16, 2025	0.78	0.78	0.68	0.73	0.73	-5.19%	100,178
Dec 15, 2025	0.79	0.83	0.76	0.77	0.77	-0.26%	83,782
Dec 12, 2025	0.79	0.82	0.77	0.77	0.77	-2.28%	78,156
Dec 11, 2025	0.81	0.81	0.78	0.79	0.79	-2.47%	39,505
Dec 10, 2025	0.83	0.83	0.79	0.81	0.81	-2.17%	77,905
Dec 9, 2025	0.82	0.84	0.81	0.83	0.83	0.24%	14,783
Dec 8, 2025	0.82	0.84	0.80	0.83	0.83	-0.48%	20,372
Dec 5, 2025	0.86	0.86	0.83	0.83	0.83	-2.35%	19,688
Dec 4, 2025	0.84	0.86	0.84	0.85	0.85	2.16%	22,282
Dec 3, 2025	0.86	0.88	0.83	0.83	0.83	-3.03%	37,819
Dec 2, 2025	0.83	0.87	0.80	0.86	0.86	3.87%	93,142
Dec 1, 2025	0.84	0.84	0.80	0.83	0.83	-1.43%	46,157
Nov 28, 2025	0.82	0.84	0.81	0.84	0.84	-0.71%	46,006
Nov 27, 2025	0.80	0.86	0.80	0.84	0.84	4.98%	109,019
Nov 26, 2025	0.80	0.82	0.77	0.80	0.80	-1.47%	70,554
Nov 25, 2025	0.80	0.83	0.75	0.82	0.82	2.00%	79,175
Nov 24, 2025	0.81	0.81	0.77	0.80	0.80	0.50%	54,469
Nov 21, 2025	0.81	0.82	0.79	0.80	0.80	-1.97%	67,415
Nov 20, 2025	0.79	0.84	0.79	0.81	0.81	3.05%	161,879
Nov 19, 2025	0.79	0.81	0.77	0.79	0.79	-1.01%	55,652
Nov 18, 2025	0.80	0.80	0.77	0.80	0.80	-	38,493
Nov 17, 2025	0.83	0.83	0.79	0.80	0.80	-3.86%	88,729
Nov 14, 2025	0.84	0.84	0.78	0.83	0.83	-1.19%	106,093
Nov 13, 2025	0.83	0.85	0.83	0.84	0.84	-0.24%	29,022
Nov 12, 2025	0.85	0.85	0.81	0.84	0.84	-	53,528
Nov 10, 2025	0.84	0.85	0.82	0.84	0.84	-0.24%	30,119
Nov 7, 2025	0.84	0.89	0.81	0.84	0.84	-3.66%	151,913
Nov 6, 2025	0.93	0.93	0.86	0.87	0.87	-6.22%	291,428
Nov 5, 2025	0.96	0.96	0.91	0.93	0.93	-3.12%	158,965
Nov 4, 2025	0.86	0.97	0.86	0.96	0.96	12.12%	412,641
Nov 3, 2025	0.84	0.91	0.84	0.86	0.86	2.14%	154,985
Oct 31, 2025	0.84	0.85	0.82	0.84	0.84	-0.24%	18,634
Oct 30, 2025	0.83	0.85	0.82	0.84	0.84	1.94%	26,515
Oct 29, 2025	0.86	0.87	0.82	0.83	0.83	-3.73%	45,398
Oct 28, 2025	0.82	0.86	0.81	0.86	0.86	3.87%	34,105
Oct 27, 2025	0.84	0.86	0.81	0.83	0.83	-2.82%	74,213
Oct 24, 2025	0.87	0.87	0.84	0.85	0.85	-3.41%	75,609
Oct 23, 2025	0.88	0.89	0.87	0.88	0.88	-2.22%	28,891
Oct 22, 2025	0.89	0.90	0.86	0.90	0.90	1.58%	61,225
Oct 21, 2025	0.88	0.89	0.86	0.89	0.89	0.68%	72,331
Oct 20, 2025	0.92	0.92	0.86	0.88	0.88	-4.14%	167,504