Vivid Games Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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