Vivid Games Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	0.63	0.63	0.62	0.62	0.62	-0.64%	5,358
Jun 2, 2026	0.62	0.63	0.61	0.62	0.62	-0.95%	22,108
Jun 1, 2026	0.62	0.63	0.60	0.63	0.63	0.96%	9,082
May 29, 2026	0.64	0.64	0.62	0.62	0.62	-2.35%	41,425
May 28, 2026	0.62	0.64	0.62	0.64	0.64	0.47%	5,141
May 27, 2026	0.64	0.64	0.63	0.64	0.64	-0.31%	707
May 26, 2026	0.63	0.64	0.63	0.64	0.64	0.16%	17,507
May 25, 2026	0.64	0.64	0.62	0.64	0.64	1.11%	16,218
May 22, 2026	0.62	0.63	0.61	0.63	0.63	1.61%	44,859
May 21, 2026	0.64	0.64	0.60	0.62	0.62	-4.32%	123,100
May 20, 2026	0.64	0.65	0.64	0.65	0.65	0.47%	506
May 19, 2026	0.64	0.65	0.64	0.65	0.65	1.10%	3,441
May 18, 2026	0.64	0.65	0.64	0.64	0.64	-0.78%	25,069
May 15, 2026	0.65	0.66	0.64	0.64	0.64	-2.28%	27,179
May 14, 2026	0.67	0.67	0.64	0.66	0.66	-1.64%	18,953
May 13, 2026	0.65	0.67	0.64	0.67	0.67	3.08%	21,699
May 12, 2026	0.63	0.65	0.63	0.65	0.65	1.41%	105,377
May 11, 2026	0.63	0.64	0.63	0.64	0.64	0.16%	15,923
May 8, 2026	0.63	0.64	0.63	0.64	0.64	-	24,334
May 7, 2026	0.63	0.64	0.63	0.64	0.64	0.79%	17,424
May 6, 2026	0.62	0.64	0.60	0.63	0.63	2.42%	13,440
May 5, 2026	0.61	0.62	0.61	0.62	0.62	0.98%	13,190
May 4, 2026	0.60	0.62	0.60	0.61	0.61	0.49%	10,576
Apr 30, 2026	0.61	0.62	0.61	0.61	0.61	1.33%	12,905
Apr 29, 2026	0.63	0.63	0.60	0.60	0.60	-4.14%	30,464
Apr 28, 2026	0.63	0.64	0.62	0.63	0.63	-0.32%	11,317
Apr 27, 2026	0.63	0.63	0.63	0.63	0.63	-0.63%	3,154
Apr 24, 2026	0.64	0.64	0.63	0.63	0.63	-1.25%	10,062
Apr 23, 2026	0.64	0.64	0.63	0.64	0.64	0.31%	10,209
Apr 22, 2026	0.64	0.65	0.63	0.64	0.64	0.79%	23,371
Apr 21, 2026	0.65	0.65	0.64	0.64	0.64	-1.40%	6,439
Apr 20, 2026	0.63	0.64	0.62	0.64	0.64	0.16%	10,848
Apr 17, 2026	0.64	0.65	0.62	0.64	0.64	-0.31%	27,831
Apr 16, 2026	0.65	0.65	0.61	0.65	0.65	-	24,462
Apr 15, 2026	0.65	0.65	0.64	0.65	0.65	-0.31%	13,687
Apr 14, 2026	0.64	0.65	0.64	0.65	0.65	0.94%	22,328
Apr 13, 2026	0.64	0.65	0.64	0.64	0.64	-0.77%	18,620
Apr 10, 2026	0.66	0.66	0.64	0.65	0.65	-0.62%	11,503
Apr 9, 2026	0.65	0.67	0.64	0.65	0.65	-0.15%	16,028
Apr 8, 2026	0.67	0.67	0.65	0.65	0.65	-1.96%	30,537
Apr 7, 2026	0.67	0.69	0.65	0.66	0.66	0.91%	27,217
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