VIDA Global Inc. (VIDA)
NYSEAMERICAN: VIDA · Real-Time Price · USD
2.510
+0.240 (10.57%)
Jul 21, 2026, 4:00 PM EDT - Market closed
VIDA Global Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 2.45 | 2.92 | 2.45 | 2.51 | 2.51 | 10.57% | 273,302 |
| Jul 20, 2026 | 2.43 | 2.43 | 2.25 | 2.27 | 2.27 | -2.16% | 15,156 |
| Jul 17, 2026 | 2.34 | 2.40 | 2.20 | 2.32 | 2.32 | -2.11% | 47,184 |
| Jul 16, 2026 | 2.51 | 2.59 | 2.26 | 2.37 | 2.37 | -7.78% | 122,333 |
| Jul 15, 2026 | 2.40 | 2.80 | 2.30 | 2.57 | 2.57 | 13.22% | 164,476 |
| Jul 14, 2026 | 2.39 | 2.56 | 2.15 | 2.27 | 2.27 | 4.13% | 205,775 |
| Jul 13, 2026 | 2.43 | 2.47 | 2.18 | 2.18 | 2.18 | -8.79% | 151,240 |
| Jul 10, 2026 | 2.44 | 2.62 | 2.38 | 2.39 | 2.39 | -0.42% | 57,590 |
| Jul 9, 2026 | 2.48 | 2.96 | 2.32 | 2.40 | 2.40 | -6.61% | 272,894 |
| Jul 8, 2026 | 2.32 | 2.67 | 2.06 | 2.57 | 2.57 | 8.90% | 186,952 |
| Jul 7, 2026 | 2.43 | 2.50 | 2.31 | 2.36 | 2.36 | -5.98% | 47,333 |
| Jul 6, 2026 | 2.47 | 2.70 | 2.35 | 2.51 | 2.51 | 6.81% | 89,603 |
| Jul 2, 2026 | 2.77 | 2.90 | 2.35 | 2.35 | 2.35 | -17.25% | 55,494 |
| Jul 1, 2026 | 2.72 | 3.00 | 2.69 | 2.84 | 2.84 | 1.43% | 36,398 |
| Jun 30, 2026 | 3.04 | 3.10 | 2.66 | 2.80 | 2.80 | -5.41% | 110,593 |
| Jun 29, 2026 | 2.96 | 3.30 | 2.81 | 2.96 | 2.96 | 0.68% | 107,504 |
| Jun 26, 2026 | 2.94 | 3.00 | 2.57 | 2.94 | 2.94 | -1.01% | 199,684 |
| Jun 25, 2026 | 3.55 | 3.72 | 2.90 | 2.97 | 2.97 | -13.91% | 150,098 |
| Jun 24, 2026 | 3.73 | 3.78 | 3.26 | 3.45 | 3.45 | -10.85% | 102,604 |
| Jun 23, 2026 | 3.86 | 4.11 | 3.61 | 3.87 | 3.87 | -6.30% | 161,777 |
| Jun 22, 2026 | 4.20 | 4.25 | 3.80 | 4.13 | 4.13 | -2.36% | 191,977 |
| Jun 18, 2026 | 4.32 | 4.60 | 4.16 | 4.23 | 4.23 | 2.92% | 337,902 |
| Jun 17, 2026 | 4.17 | 4.95 | 4.10 | 4.11 | 4.11 | -5.52% | 230,997 |
| Jun 16, 2026 | 4.47 | 4.55 | 3.90 | 4.35 | 4.35 | -6.85% | 220,241 |
| Jun 15, 2026 | 4.05 | 4.86 | 3.61 | 4.67 | 4.67 | 21.93% | 324,308 |
| Jun 12, 2026 | 4.14 | 4.85 | 3.83 | 3.83 | 3.83 | -9.67% | 236,316 |
| Jun 11, 2026 | 4.04 | 4.31 | 3.98 | 4.24 | 4.24 | 6.27% | 109,118 |
| Jun 10, 2026 | 4.11 | 4.28 | 3.76 | 3.99 | 3.99 | -2.68% | 219,852 |
| Jun 9, 2026 | 4.48 | 4.83 | 3.90 | 4.10 | 4.10 | -7.66% | 168,119 |
| Jun 8, 2026 | 4.31 | 4.69 | 4.01 | 4.44 | 4.44 | 9.63% | 226,130 |
| Jun 5, 2026 | 5.33 | 5.33 | 3.75 | 4.05 | 4.05 | -25.55% | 329,968 |
| Jun 4, 2026 | 5.50 | 6.21 | 5.00 | 5.44 | 5.44 | -2.68% | 370,240 |
| Jun 3, 2026 | 5.11 | 6.20 | 4.55 | 5.59 | 5.59 | 0.90% | 976,419 |
| Jun 2, 2026 | 3.56 | 5.57 | 3.54 | 5.54 | 5.54 | 53.46% | 1,767,222 |
| Jun 1, 2026 | 3.45 | 3.80 | 3.40 | 3.61 | 3.61 | 3.74% | 232,553 |
| May 29, 2026 | 3.90 | 3.91 | 3.42 | 3.48 | 3.48 | -9.84% | 748,905 |
| May 28, 2026 | 3.61 | 4.47 | 3.61 | 3.86 | 3.86 | 7.82% | 844,124 |
| May 27, 2026 | 3.80 | 3.91 | 3.38 | 3.58 | 3.58 | -5.79% | 494,723 |
| May 26, 2026 | 4.08 | 4.29 | 3.70 | 3.80 | 3.80 | -9.31% | 785,555 |
| May 22, 2026 | 4.02 | 4.37 | 3.64 | 4.19 | 4.19 | -15.01% | 1,982,687 |
| May 21, 2026 | 4.35 | 5.07 | 3.90 | 4.93 | 4.93 | 18.80% | 17,183,796 |
| May 20, 2026 | 2.75 | 4.33 | 2.52 | 4.15 | 4.15 | 81.22% | 43,830,928 |
| May 19, 2026 | 2.44 | 2.45 | 2.10 | 2.29 | 2.29 | 2.23% | 229,724 |
| May 18, 2026 | 2.52 | 2.67 | 2.04 | 2.24 | 2.24 | -11.11% | 164,051 |