Vivid Games Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	0.62	0.62	0.62	0.62	0.62	-0.16%	7
Oct 8, 2026	0.63	0.63	0.60	0.62	0.62	-0.16%	2,501
Oct 7, 2026	0.63	0.63	0.63	0.63	0.63	0.16%	55
Oct 6, 2026	0.61	0.62	0.61	0.62	0.62	1.63%	4,702
Oct 5, 2026	0.60	0.61	0.58	0.61	0.61	-0.81%	1,037
Oct 2, 2026	0.61	0.62	0.60	0.62	0.62	3.00%	447
Oct 1, 2026	0.60	0.62	0.60	0.60	0.60	-1.96%	6,154
Sep 30, 2026	0.60	0.61	0.60	0.61	0.61	2.51%	8,913
Sep 29, 2026	0.60	0.61	0.60	0.60	0.60	-2.92%	1,303
Sep 28, 2026	0.60	0.62	0.60	0.62	0.62	3.01%	7,492
Sep 25, 2026	0.60	0.60	0.60	0.60	0.60	0.50%	500
Sep 24, 2026	0.59	0.60	0.59	0.60	0.60	-0.34%	1,791
Sep 23, 2026	0.61	0.61	0.60	0.60	0.60	0.17%	16
Sep 22, 2026	0.60	0.61	0.59	0.60	0.60	-0.50%	34,139
Sep 21, 2026	0.60	0.60	0.59	0.60	0.60	-0.17%	4,882
Sep 18, 2026	0.59	0.60	0.58	0.60	0.60	0.33%	20,327
Sep 17, 2026	0.60	0.60	0.59	0.60	0.60	-0.66%	7,614
Sep 16, 2026	0.60	0.60	0.60	0.60	0.60	-0.33%	237
Sep 15, 2026	0.58	0.60	0.57	0.60	0.60	2.37%	8,417
Sep 14, 2026	0.59	0.59	0.58	0.59	0.59	0.68%	5,758
Sep 11, 2026	0.59	0.60	0.58	0.59	0.59	-0.51%	4,891
Sep 10, 2026	0.59	0.59	0.59	0.59	0.59	-0.17%	31,900
Sep 9, 2026	0.60	0.60	0.59	0.59	0.59	-2.48%	1,955
Sep 8, 2026	0.60	0.61	0.58	0.61	0.61	1.85%	20,563
Sep 7, 2026	0.61	0.61	0.59	0.59	0.59	-2.62%	2,082
Sep 4, 2026	0.59	0.61	0.59	0.61	0.61	1.67%	4,853
Sep 3, 2026	0.60	0.62	0.60	0.60	0.60	2.56%	14,074
Sep 2, 2026	0.62	0.63	0.59	0.59	0.59	-6.85%	56,451
Sep 1, 2026	0.63	0.63	0.61	0.63	0.63	-0.16%	23,698
Aug 31, 2026	0.60	0.63	0.60	0.63	0.63	5.01%	47,198
Aug 28, 2026	0.58	0.60	0.58	0.60	0.60	1.53%	21,830
Aug 27, 2026	0.59	0.59	0.58	0.59	0.59	-1.50%	2,039
Aug 26, 2026	0.59	0.60	0.59	0.60	0.60	-0.83%	3,100
Aug 25, 2026	0.61	0.61	0.58	0.60	0.60	-3.21%	9,167
Aug 24, 2026	0.63	0.63	0.60	0.62	0.62	0.48%	10,595
Aug 21, 2026	0.62	0.62	0.61	0.62	0.62	-0.64%	20,958
Aug 20, 2026	0.63	0.64	0.59	0.63	0.63	-2.04%	60,543
Aug 19, 2026	0.59	0.64	0.58	0.64	0.64	8.14%	96,177
Aug 18, 2026	0.56	0.59	0.56	0.59	0.59	5.36%	19,842
Aug 17, 2026	0.57	0.57	0.55	0.56	0.56	-0.53%	8,490
Aug 14, 2026	0.57	0.57	0.54	0.56	0.56	-0.53%	27,755
Aug 13, 2026	0.57	0.57	0.57	0.57	0.57	0.18%	3,792
Aug 12, 2026	0.56	0.57	0.56	0.57	0.57	0.89%	10,110
Aug 11, 2026	0.57	0.57	0.56	0.56	0.56	-1.58%	21,500
Aug 10, 2026	0.56	0.57	0.55	0.57	0.57	-1.73%	6,809
Aug 7, 2026	0.57	0.58	0.57	0.58	0.58	-	10,932
Aug 6, 2026	0.57	0.58	0.56	0.58	0.58	0.70%	9,065
Aug 5, 2026	0.58	0.58	0.57	0.58	0.58	-0.86%	16,152
Aug 4, 2026	0.57	0.58	0.57	0.58	0.58	2.84%	18,231
Aug 3, 2026	0.57	0.57	0.55	0.56	0.56	-0.53%	2,498