VivoPower Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	5.51	5.63	4.36	4.62	-	-21.03%	2,124,954
Jun 4, 2026	5.28	5.98	5.05	5.85	5.85	1.92%	1,310,946
Jun 3, 2026	6.42	6.67	5.72	5.74	5.74	-9.75%	1,880,728
Jun 2, 2026	6.45	6.78	6.11	6.36	6.36	-3.64%	1,757,122
Jun 1, 2026	6.00	6.86	5.85	6.60	6.60	5.77%	2,653,377
May 29, 2026	5.67	6.38	5.28	6.24	6.24	10.64%	4,669,519
May 28, 2026	4.90	5.69	4.60	5.64	5.64	13.03%	2,670,701
May 27, 2026	4.88	5.42	4.74	4.99	4.99	10.40%	3,038,727
May 26, 2026	4.75	4.76	4.17	4.52	4.52	-3.21%	2,101,354
May 22, 2026	5.01	5.01	4.50	4.67	4.67	-9.50%	1,977,006
May 21, 2026	4.51	5.36	4.47	5.16	5.16	16.48%	3,539,746
May 20, 2026	4.66	4.66	4.20	4.43	4.43	-3.90%	1,275,840
May 19, 2026	4.70	4.90	4.30	4.61	4.61	-4.36%	1,393,180
May 18, 2026	4.90	5.22	4.60	4.82	4.82	6.17%	2,268,196
May 15, 2026	4.64	4.68	4.01	4.54	4.54	-7.91%	2,884,874
May 14, 2026	4.40	5.25	4.20	4.93	4.93	16.55%	4,475,359
May 13, 2026	3.27	4.47	3.17	4.23	4.23	35.14%	5,453,300
May 12, 2026	3.21	3.21	2.94	3.13	3.13	-2.80%	854,809
May 11, 2026	3.03	3.42	2.97	3.22	3.22	6.62%	1,348,929
May 8, 2026	3.00	3.12	2.89	3.02	3.02	0.33%	744,066
May 7, 2026	3.13	3.13	2.95	3.01	3.01	-3.22%	887,257
May 6, 2026	3.35	3.35	3.10	3.11	3.11	-6.04%	639,079
May 5, 2026	3.01	3.35	2.92	3.31	3.31	13.75%	1,155,326
May 4, 2026	3.13	3.14	2.85	2.91	2.91	-8.78%	656,595
May 1, 2026	3.25	3.37	3.05	3.19	3.19	-3.92%	735,165
Apr 30, 2026	3.04	3.48	3.02	3.32	3.32	7.44%	771,282
Apr 29, 2026	3.20	3.27	2.88	3.09	3.09	-1.59%	638,777
Apr 28, 2026	3.40	3.40	3.12	3.14	3.14	-7.65%	523,841
Apr 27, 2026	3.53	3.56	3.03	3.40	3.40	-2.30%	1,634,857
Apr 24, 2026	3.78	4.27	3.25	3.48	3.48	-0.29%	4,238,956
Apr 23, 2026	3.02	3.70	2.93	3.49	3.49	16.72%	3,671,840
Apr 22, 2026	2.83	3.01	2.70	2.99	2.99	9.93%	2,031,567
Apr 21, 2026	3.10	3.37	2.70	2.72	2.72	-12.54%	2,531,254
Apr 20, 2026	3.10	3.23	3.02	3.11	3.11	-2.81%	294,273
Apr 17, 2026	3.08	3.50	3.06	3.20	3.20	13.48%	1,315,547
Apr 16, 2026	2.67	2.84	2.60	2.82	2.82	5.62%	291,628
Apr 15, 2026	2.68	2.71	2.53	2.67	2.67	-0.37%	193,703
Apr 14, 2026	2.60	2.74	2.46	2.68	2.68	5.10%	262,941
Apr 13, 2026	2.50	2.66	2.42	2.55	2.55	6.25%	269,182
Apr 10, 2026	2.43	2.54	2.37	2.40	2.40	-1.23%	157,843
Apr 9, 2026	2.33	2.54	2.30	2.43	2.43	4.29%	173,188
Apr 8, 2026	2.53	2.57	2.33	2.33	2.33	-2.92%	256,654
Apr 7, 2026	2.22	2.52	2.15	2.40	2.40	12.68%	642,026
Apr 6, 2026	2.11	2.20	2.08	2.13	2.13	1.43%	173,531
Apr 2, 2026	2.04	2.13	1.97	2.10	2.10	0.96%	269,682
Apr 1, 2026	2.35	2.39	2.06	2.08	2.08	-9.57%	543,106
Mar 31, 2026	2.33	2.44	2.21	2.30	2.30	2.22%	386,431
Mar 30, 2026	2.50	2.57	2.20	2.25	2.25	8.70%	450,256
Mar 13, 2026	1.96	2.16	1.91	2.07	2.07	10.70%	608,423
Mar 12, 2026	1.91	1.99	1.85	1.87	1.87	-4.59%	215,547