Vivid Games Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2025	1.22	1.22	1.05	1.10	1.10	-8.33%	1,367,794
Sep 9, 2025	0.94	1.20	0.94	1.20	1.20	27.66%	1,761,441
Sep 8, 2025	0.94	0.96	0.86	0.94	0.94	-	911,043
Sep 5, 2025	1.02	1.03	0.93	0.94	0.94	-7.84%	851,050
Sep 4, 2025	1.02	1.08	0.98	1.02	1.02	0.99%	1,147,211
Sep 3, 2025	1.07	1.14	1.00	1.01	1.01	-6.48%	1,374,154
Sep 2, 2025	1.17	1.17	1.06	1.08	1.08	-5.26%	1,024,511
Sep 1, 2025	1.19	1.24	1.09	1.14	1.14	-2.56%	1,029,856
Aug 29, 2025	1.19	1.29	1.09	1.17	1.17	-3.31%	1,293,404
Aug 28, 2025	1.24	1.45	1.14	1.21	1.21	-3.97%	2,410,957
Aug 27, 2025	1.60	1.80	1.17	1.26	1.26	-6.67%	5,151,325
Aug 26, 2025	1.07	1.35	1.07	1.35	1.35	35.54%	1,138,678
Aug 25, 2025	0.76	1.00	0.76	1.00	1.00	30.71%	1,575,255
Aug 22, 2025	0.88	0.95	0.75	0.76	0.76	-7.97%	1,856,078
Aug 21, 2025	0.66	0.85	0.65	0.83	0.83	29.37%	3,178,862
Aug 20, 2025	0.50	0.64	0.50	0.64	0.64	28.00%	685,621
Aug 19, 2025	0.52	0.52	0.47	0.50	0.50	-5.66%	36,945
Aug 18, 2025	0.52	0.53	0.51	0.53	0.53	-	21,652
Aug 14, 2025	0.53	0.53	0.52	0.53	0.53	-0.38%	17,614
Aug 13, 2025	0.53	0.53	0.52	0.53	0.53	0.38%	1,250
Aug 12, 2025	0.53	0.53	0.53	0.53	0.53	-1.85%	13,676
Aug 11, 2025	0.55	0.55	0.53	0.54	0.54	1.12%	12,154
Aug 8, 2025	0.55	0.56	0.53	0.53	0.53	-5.32%	16,281
Aug 7, 2025	0.56	0.57	0.53	0.56	0.56	-0.70%	41,432
Aug 6, 2025	0.57	0.57	0.57	0.57	0.57	-0.35%	1
Aug 5, 2025	0.57	0.57	0.56	0.57	0.57	-	4,810
Aug 4, 2025	0.57	0.57	0.55	0.57	0.57	0.35%	9,854
Aug 1, 2025	0.54	0.57	0.54	0.57	0.57	4.80%	47,635
Jul 31, 2025	0.55	0.55	0.54	0.54	0.54	-2.52%	541
Jul 30, 2025	0.55	0.56	0.54	0.56	0.56	-	5,064
Jul 29, 2025	0.56	0.56	0.56	0.56	0.56	-	432
Jul 28, 2025	0.55	0.56	0.54	0.56	0.56	1.09%	12,063
Jul 25, 2025	0.55	0.55	0.53	0.55	0.55	0.36%	13,733
Jul 24, 2025	0.54	0.55	0.54	0.55	0.55	1.48%	1,026
Jul 23, 2025	0.54	0.54	0.54	0.54	0.54	-	2,264
Jul 22, 2025	0.55	0.56	0.53	0.54	0.54	1.89%	23,976
Jul 21, 2025	0.53	0.53	0.53	0.53	0.53	0.76%	1,500
Jul 18, 2025	0.51	0.53	0.51	0.53	0.53	3.14%	4,764
Jul 17, 2025	0.52	0.53	0.51	0.51	0.51	-5.56%	13,240
Jul 16, 2025	0.53	0.55	0.53	0.54	0.54	1.89%	12,630
Jul 15, 2025	0.53	0.53	0.51	0.53	0.53	-	32,771
Jul 14, 2025	0.53	0.53	0.52	0.53	0.53	0.76%	10,670
Jul 11, 2025	0.53	0.53	0.53	0.53	0.53	-1.50%	1,226
Jul 10, 2025	0.54	0.54	0.52	0.53	0.53	-0.37%	7,759
Jul 9, 2025	0.52	0.54	0.52	0.54	0.54	2.68%	4,007
Jul 8, 2025	0.52	0.54	0.52	0.52	0.52	0.77%	18,557
Jul 7, 2025	0.53	0.53	0.52	0.52	0.52	-1.52%	7,752
Jul 4, 2025	0.52	0.53	0.51	0.53	0.53	-1.50%	21,448
Jul 3, 2025	0.53	0.53	0.53	0.53	0.53	-1.84%	871
Jul 2, 2025	0.52	0.55	0.52	0.54	0.54	4.21%	21,983