Vivid Games Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2026	0.55	0.55	0.54	0.55	0.55	-	4,578
Jul 15, 2026	0.56	0.56	0.54	0.55	0.55	1.30%	7,307
Jul 14, 2026	0.56	0.56	0.54	0.54	0.54	-4.44%	20,499
Jul 13, 2026	0.56	0.56	0.53	0.56	0.56	3.49%	30,725
Jul 10, 2026	0.54	0.55	0.54	0.54	0.54	0.74%	6,103
Jul 9, 2026	0.59	0.60	0.53	0.54	0.54	-7.85%	67,295
Jul 8, 2026	0.61	0.61	0.59	0.59	0.59	-1.01%	4,828
Jul 6, 2026	0.58	0.59	0.58	0.59	0.59	-	1,624
Jul 3, 2026	0.57	0.60	0.57	0.59	0.59	2.96%	1,597
Jul 2, 2026	0.60	0.60	0.57	0.58	0.58	-3.36%	39,253
Jul 1, 2026	0.57	0.60	0.57	0.60	0.60	-2.30%	22,979
Jun 30, 2026	0.61	0.61	0.61	0.61	0.61	-0.65%	15
Jun 29, 2026	0.59	0.61	0.59	0.61	0.61	0.99%	2,223
Jun 26, 2026	0.61	0.61	0.58	0.61	0.61	-0.33%	10,508
Jun 25, 2026	0.60	0.61	0.58	0.61	0.61	1.00%	6,857
Jun 24, 2026	0.59	0.60	0.59	0.60	0.60	0.17%	3,240
Jun 23, 2026	0.61	0.61	0.58	0.60	0.60	-0.50%	16,505
Jun 22, 2026	0.62	0.62	0.57	0.61	0.61	0.33%	15,308
Jun 19, 2026	0.61	0.62	0.60	0.60	0.60	-2.27%	27,485
Jun 18, 2026	0.62	0.62	0.60	0.62	0.62	-0.48%	6,320
Jun 17, 2026	0.62	0.62	0.62	0.62	0.62	-	11,805
Jun 16, 2026	0.62	0.62	0.62	0.62	0.62	-	3,375
Jun 15, 2026	0.62	0.62	0.60	0.62	0.62	-0.16%	46,416
Jun 12, 2026	0.62	0.62	0.62	0.62	0.62	0.16%	667
Jun 11, 2026	0.61	0.62	0.61	0.62	0.62	0.81%	16,078
Jun 10, 2026	0.62	0.62	0.62	0.62	0.62	-	524
Jun 9, 2026	0.61	0.62	0.61	0.62	0.62	-0.81%	8,406
Jun 8, 2026	0.61	0.62	0.60	0.62	0.62	-0.64%	4,458
Jun 5, 2026	0.62	0.63	0.61	0.62	0.62	0.65%	27,684
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