VIDA Global Inc. (VIDA)
NYSEAMERICAN: VIDA · Real-Time Price · USD
0.9900
-0.0800 (-7.48%)
Oct 30, 2026, 4:00 PM EDT - Market closed
VIDA Global Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.04 | 1.04 | 0.93 | 0.99 | 0.99 | -7.47% | 57,995 |
| Oct 29, 2026 | 1.06 | 1.12 | 0.98 | 1.07 | 1.07 | -2.74% | 38,659 |
| Oct 28, 2026 | 1.10 | 1.19 | 1.02 | 1.10 | 1.10 | 5.77% | 48,693 |
| Oct 27, 2026 | 1.04 | 1.12 | 1.03 | 1.04 | 1.04 | 2.72% | 17,063 |
| Oct 26, 2026 | 1.06 | 1.07 | 1.00 | 1.01 | 1.01 | -4.48% | 22,925 |
| Oct 23, 2026 | 1.07 | 1.11 | 1.05 | 1.06 | 1.06 | -3.20% | 11,540 |
| Oct 22, 2026 | 1.09 | 1.12 | 1.08 | 1.10 | 1.10 | -2.23% | 9,791 |
| Oct 21, 2026 | 1.15 | 1.15 | 1.07 | 1.12 | 1.12 | 1.82% | 20,228 |
| Oct 20, 2026 | 1.02 | 1.12 | 1.02 | 1.10 | 1.10 | 3.77% | 56,474 |
| Oct 19, 2026 | 1.14 | 1.14 | 1.03 | 1.06 | 1.06 | -3.64% | 76,176 |
| Oct 16, 2026 | 1.12 | 1.19 | 1.10 | 1.10 | 1.10 | -4.35% | 37,837 |
| Oct 15, 2026 | 1.08 | 1.21 | 1.08 | 1.15 | 1.15 | 0.88% | 31,821 |
| Oct 14, 2026 | 1.06 | 1.35 | 1.06 | 1.14 | 1.14 | -4.99% | 32,679 |
| Oct 13, 2026 | 1.27 | 1.30 | 1.15 | 1.20 | 1.20 | -8.40% | 37,096 |
| Oct 12, 2026 | 1.33 | 1.54 | 1.27 | 1.31 | 1.31 | -10.89% | 60,157 |
| Oct 9, 2026 | 1.38 | 1.47 | 1.33 | 1.47 | 1.47 | 6.91% | 26,720 |
| Oct 8, 2026 | 1.44 | 1.46 | 1.32 | 1.38 | 1.38 | -5.82% | 40,745 |
| Oct 7, 2026 | 1.54 | 1.55 | 1.40 | 1.46 | 1.46 | -3.31% | 101,065 |
| Oct 6, 2026 | 1.54 | 1.62 | 1.50 | 1.51 | 1.51 | -0.66% | 54,237 |
| Oct 5, 2026 | 1.60 | 1.61 | 1.50 | 1.52 | 1.52 | -4.40% | 71,538 |
| Oct 2, 2026 | 1.61 | 1.65 | 1.55 | 1.59 | 1.59 | 0.63% | 53,523 |
| Oct 1, 2026 | 1.60 | 1.67 | 1.55 | 1.58 | 1.58 | -3.66% | 42,066 |
| Sep 30, 2026 | 1.65 | 1.73 | 1.62 | 1.64 | 1.64 | -0.61% | 74,948 |
| Sep 29, 2026 | 1.67 | 1.70 | 1.58 | 1.65 | 1.65 | 0.61% | 25,620 |
| Sep 28, 2026 | 1.73 | 1.78 | 1.61 | 1.64 | 1.64 | -5.20% | 51,579 |
| Sep 25, 2026 | 1.72 | 1.78 | 1.70 | 1.73 | 1.73 | 2.98% | 25,487 |
| Sep 24, 2026 | 1.85 | 1.85 | 1.62 | 1.68 | 1.68 | -8.70% | 63,141 |
| Sep 23, 2026 | 1.80 | 1.91 | 1.80 | 1.84 | 1.84 | 1.10% | 48,857 |
| Sep 22, 2026 | 1.86 | 1.96 | 1.81 | 1.82 | 1.82 | -0.55% | 56,683 |
| Sep 21, 2026 | 1.92 | 2.08 | 1.83 | 1.83 | 1.83 | -5.67% | 101,390 |
| Sep 18, 2026 | 1.81 | 1.95 | 1.76 | 1.94 | 1.94 | 6.59% | 67,948 |
| Sep 17, 2026 | 1.78 | 1.90 | 1.74 | 1.82 | 1.82 | -1.09% | 54,192 |
| Sep 16, 2026 | 1.83 | 1.89 | 1.75 | 1.84 | 1.84 | - | 134,113 |
| Sep 15, 2026 | 1.92 | 1.98 | 1.80 | 1.84 | 1.84 | -9.80% | 116,609 |
| Sep 14, 2026 | 2.07 | 2.08 | 1.90 | 2.04 | 2.04 | -4.23% | 56,465 |
| Sep 11, 2026 | 2.08 | 2.19 | 2.00 | 2.13 | 2.13 | 2.40% | 62,546 |
| Sep 10, 2026 | 2.19 | 2.19 | 1.98 | 2.08 | 2.08 | -7.96% | 96,964 |
| Sep 9, 2026 | 2.43 | 2.43 | 2.17 | 2.26 | 2.26 | -7.38% | 94,582 |
| Sep 8, 2026 | 2.01 | 2.44 | 1.93 | 2.44 | 2.44 | 22.00% | 436,771 |
| Sep 4, 2026 | 2.54 | 2.65 | 1.80 | 2.00 | 2.00 | -19.68% | 361,621 |
| Sep 3, 2026 | 2.54 | 3.06 | 2.32 | 2.49 | 2.49 | -2.73% | 564,666 |
| Sep 2, 2026 | 2.36 | 2.64 | 2.36 | 2.56 | 2.56 | -0.39% | 156,759 |
| Sep 1, 2026 | 2.80 | 2.90 | 2.40 | 2.57 | 2.57 | -6.20% | 614,364 |
| Aug 31, 2026 | 2.62 | 2.74 | 2.58 | 2.74 | 2.74 | 1.48% | 28,446 |
| Aug 28, 2026 | 2.72 | 2.75 | 2.51 | 2.70 | 2.70 | - | 21,443 |
| Aug 27, 2026 | 2.69 | 2.77 | 2.57 | 2.70 | 2.70 | 2.27% | 40,363 |
| Aug 26, 2026 | 2.53 | 2.64 | 2.50 | 2.64 | 2.64 | 3.94% | 14,332 |
| Aug 25, 2026 | 2.36 | 2.64 | 2.36 | 2.54 | 2.54 | 0.79% | 25,399 |
| Aug 24, 2026 | 2.43 | 2.60 | 2.38 | 2.52 | 2.52 | 6.33% | 19,375 |
| Aug 21, 2026 | 2.27 | 2.63 | 2.27 | 2.37 | 2.37 | 3.49% | 47,718 |