Vivid Games Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	0.67	0.67	0.65	0.66	0.66	-3.24%	110,452
Apr 1, 2026	0.68	0.68	0.67	0.68	0.68	-0.29%	10,104
Mar 31, 2026	0.65	0.68	0.65	0.68	0.68	-0.29%	11,187
Mar 30, 2026	0.67	0.69	0.64	0.68	0.68	2.09%	51,548
Mar 27, 2026	0.67	0.68	0.66	0.67	0.67	0.30%	10,086
Mar 26, 2026	0.67	0.68	0.64	0.67	0.67	-1.47%	12,278
Mar 25, 2026	0.66	0.69	0.66	0.68	0.68	-1.74%	18,916
Mar 24, 2026	0.66	0.69	0.64	0.69	0.69	4.55%	55,977
Mar 23, 2026	0.67	0.67	0.64	0.66	0.66	-3.51%	46,466
Mar 20, 2026	0.67	0.68	0.66	0.68	0.68	2.09%	12,751
Mar 19, 2026	0.67	0.67	0.66	0.67	0.67	-2.33%	6,704
Mar 18, 2026	0.68	0.69	0.67	0.69	0.69	0.29%	1,865
Mar 17, 2026	0.69	0.69	0.67	0.68	0.68	0.88%	30,978
Mar 16, 2026	0.67	0.69	0.67	0.68	0.68	-1.17%	15,056
Mar 13, 2026	0.68	0.69	0.67	0.69	0.69	0.29%	13,412
Mar 12, 2026	0.68	0.69	0.67	0.68	0.68	1.79%	21,282
Mar 11, 2026	0.69	0.69	0.67	0.67	0.67	-	18,231
Mar 10, 2026	0.70	0.70	0.67	0.67	0.67	-3.72%	31,461
Mar 9, 2026	0.68	0.70	0.67	0.70	0.70	-	13,485
Mar 6, 2026	0.69	0.71	0.68	0.70	0.70	-0.29%	14,719
Mar 5, 2026	0.69	0.71	0.69	0.70	0.70	0.86%	21,182
Mar 4, 2026	0.69	0.70	0.67	0.69	0.69	-0.29%	17,596
Mar 3, 2026	0.68	0.70	0.67	0.70	0.70	0.58%	3,723
Mar 2, 2026	0.69	0.70	0.67	0.69	0.69	-1.14%	89,902
Feb 27, 2026	0.69	0.70	0.69	0.70	0.70	-1.13%	4,727
Feb 26, 2026	0.71	0.71	0.68	0.71	0.71	-0.56%	27,214
Feb 25, 2026	0.70	0.71	0.69	0.71	0.71	0.28%	6,729
Feb 24, 2026	0.73	0.73	0.69	0.71	0.71	-2.47%	34,022
Feb 23, 2026	0.71	0.74	0.70	0.73	0.73	3.70%	50,420
Feb 20, 2026	0.69	0.70	0.67	0.70	0.70	0.29%	84,957
Feb 19, 2026	0.72	0.72	0.68	0.70	0.70	-	35,544
Feb 18, 2026	0.71	0.74	0.70	0.70	0.70	-5.15%	45,612
Feb 17, 2026	0.69	0.77	0.68	0.74	0.74	6.34%	192,989
Feb 16, 2026	0.70	0.70	0.67	0.69	0.69	-0.86%	12,113
Feb 13, 2026	0.70	0.70	0.69	0.70	0.70	0.29%	3,473
Feb 12, 2026	0.70	0.71	0.70	0.70	0.70	0.29%	22,545
Feb 11, 2026	0.70	0.70	0.67	0.70	0.70	0.87%	41,874
Feb 10, 2026	0.68	0.71	0.68	0.69	0.69	-2.54%	44,413
Feb 9, 2026	0.70	0.71	0.66	0.71	0.71	2.02%	77,684
Feb 6, 2026	0.70	0.70	0.67	0.69	0.69	-2.80%	26,189
Feb 5, 2026	0.71	0.71	0.69	0.71	0.71	2.00%	23,625
Feb 4, 2026	0.70	0.72	0.70	0.70	0.70	0.57%	10,269
Feb 3, 2026	0.71	0.71	0.66	0.70	0.70	-2.79%	91,456
Feb 2, 2026	0.73	0.73	0.71	0.72	0.72	-1.92%	13,966
Jan 30, 2026	0.74	0.74	0.71	0.73	0.73	0.55%	9,991
Jan 29, 2026	0.74	0.74	0.72	0.73	0.73	-2.42%	19,479
Jan 28, 2026	0.72	0.75	0.71	0.74	0.74	3.33%	20,778
Jan 27, 2026	0.72	0.73	0.70	0.72	0.72	-1.37%	31,254
Jan 26, 2026	0.75	0.75	0.72	0.73	0.73	-3.18%	26,849
Jan 23, 2026	0.75	0.77	0.75	0.75	0.75	0.53%	23,772