Vivid Games Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 31, 2026	0.56	0.57	0.55	0.57	0.57	2.16%	17,949
Jul 30, 2026	0.56	0.56	0.54	0.56	0.56	2.59%	38,293
Jul 29, 2026	0.54	0.56	0.54	0.54	0.54	0.93%	5,631
Jul 28, 2026	0.55	0.55	0.54	0.54	0.54	-3.94%	2,305
Jul 27, 2026	0.56	0.56	0.55	0.56	0.56	-0.18%	8,011
Jul 24, 2026	0.55	0.56	0.53	0.56	0.56	3.52%	16,361
Jul 23, 2026	0.55	0.55	0.54	0.54	0.54	-1.82%	21,029
Jul 22, 2026	0.56	0.56	0.54	0.55	0.55	-1.79%	3,722
Jul 21, 2026	0.54	0.56	0.54	0.56	0.56	2.56%	19,561
Jul 20, 2026	0.55	0.55	0.54	0.55	0.55	-0.55%	5,028
Jul 17, 2026	0.54	0.55	0.54	0.55	0.55	0.73%	3,964
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