VIDA Global Inc. (VIDA)
NYSEAMERICAN: VIDA · Real-Time Price · USD
4.240
+0.250 (6.27%)
At close: Jun 11, 2026, 4:00 PM EDT
4.070
-0.170 (-4.01%)
After-hours: Jun 11, 2026, 4:22 PM EDT
VIDA Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2026 | 4.04 | 4.19 | 3.98 | 4.11 | - | 3.01% | 88,393 |
| 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 |