Vivid Games Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	0.74	0.74	0.71	0.73	-	-	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
Jan 22, 2026	0.72	0.78	0.70	0.75	0.75	3.88%	155,814
Jan 21, 2026	0.71	0.73	0.70	0.72	0.72	0.56%	14,714
Jan 20, 2026	0.70	0.73	0.70	0.72	0.72	-1.64%	16,143
Jan 19, 2026	0.73	0.73	0.73	0.73	0.73	-	24,792
Jan 16, 2026	0.70	0.73	0.70	0.73	0.73	1.96%	59,651
Jan 15, 2026	0.74	0.74	0.69	0.72	0.72	-1.65%	85,849
Jan 14, 2026	0.75	0.75	0.71	0.73	0.73	-2.41%	36,563
Jan 13, 2026	0.76	0.76	0.74	0.75	0.75	-1.32%	25,687
Jan 12, 2026	0.72	0.78	0.71	0.76	0.76	4.71%	102,234
Jan 9, 2026	0.73	0.74	0.70	0.72	0.72	-0.55%	70,279
Jan 8, 2026	0.74	0.74	0.70	0.73	0.73	-1.36%	46,812
Jan 7, 2026	0.75	0.75	0.72	0.74	0.74	-1.60%	15,919
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