VivoPower Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	3.78	4.27	3.25	3.48	3.48	-0.29%	4,200,232
Apr 23, 2026	3.02	3.70	2.93	3.49	3.49	16.72%	3,572,827
Apr 22, 2026	2.83	3.01	2.70	2.99	2.99	9.93%	2,025,439
Apr 21, 2026	3.10	3.37	2.70	2.72	2.72	-12.54%	2,505,204
Apr 20, 2026	3.10	3.23	3.02	3.11	3.11	-2.81%	292,012
Apr 17, 2026	3.08	3.50	3.06	3.20	3.20	13.48%	1,306,941
Apr 16, 2026	2.67	2.84	2.60	2.82	2.82	5.62%	269,274
Apr 15, 2026	2.68	2.71	2.53	2.67	2.67	-0.37%	192,052
Apr 14, 2026	2.60	2.74	2.46	2.68	2.68	5.10%	260,266
Apr 13, 2026	2.50	2.66	2.42	2.55	2.55	6.25%	264,315
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%	172,807
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%	621,386
Apr 6, 2026	2.11	2.20	2.08	2.13	2.13	1.43%	159,299
Apr 2, 2026	2.04	2.13	1.97	2.10	2.10	0.96%	268,732
Apr 1, 2026	2.35	2.39	2.06	2.08	2.08	-9.57%	542,579
Mar 31, 2026	2.33	2.44	2.21	2.30	2.30	2.22%	384,201
Mar 30, 2026	2.50	2.57	2.20	2.25	2.25	-10.71%	450,256
Mar 27, 2026	2.64	2.80	2.43	2.52	2.52	-5.97%	447,038
Mar 26, 2026	2.74	2.95	2.60	2.68	2.68	-6.29%	734,429
Mar 25, 2026	2.40	3.08	2.37	2.86	2.86	32.41%	3,393,844
Mar 24, 2026	2.37	2.65	2.16	2.16	2.16	-7.69%	605,481
Mar 23, 2026	2.33	2.53	2.29	2.34	2.34	4.46%	363,613
Mar 20, 2026	2.34	2.50	2.24	2.24	2.24	-5.49%	310,249
Mar 19, 2026	2.44	2.50	2.20	2.37	2.37	-2.87%	312,197
Mar 18, 2026	2.23	2.69	2.20	2.44	2.44	18.45%	1,554,360
Mar 17, 2026	1.89	2.35	1.89	2.06	2.06	8.99%	707,156
Mar 16, 2026	1.86	1.95	1.69	1.89	1.89	-8.70%	522,341
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
Mar 11, 2026	1.96	2.10	1.90	1.96	1.96	1.03%	349,311
Mar 10, 2026	1.98	2.04	1.87	1.94	1.94	3.19%	396,622
Mar 9, 2026	1.98	2.12	1.83	1.88	1.88	-6.00%	799,948
Mar 6, 2026	2.08	2.17	2.00	2.00	2.00	-3.85%	229,572
Mar 5, 2026	2.08	2.25	2.02	2.08	2.08	-2.80%	268,058
Mar 4, 2026	2.15	2.20	2.01	2.14	2.14	-0.93%	445,303
Mar 3, 2026	2.28	2.30	2.12	2.16	2.16	-8.09%	457,750
Mar 2, 2026	2.32	2.47	2.25	2.35	2.35	-0.42%	490,442
Feb 27, 2026	2.38	2.68	2.34	2.36	2.36	-0.84%	553,037
Feb 26, 2026	2.75	2.89	2.25	2.38	2.38	-11.85%	933,230
Feb 25, 2026	2.63	2.79	2.61	2.70	2.70	3.45%	499,612
Feb 24, 2026	2.65	2.89	2.52	2.61	2.61	1.56%	1,137,631
Feb 23, 2026	2.32	2.95	2.31	2.57	2.57	8.44%	2,183,510
Feb 20, 2026	2.41	2.44	2.11	2.37	2.37	-3.27%	1,035,721
Feb 19, 2026	2.71	2.82	2.36	2.45	2.45	-13.43%	1,583,162
Feb 18, 2026	2.73	3.35	2.54	2.83	2.83	15.98%	3,956,598
Feb 17, 2026	2.19	2.87	2.05	2.44	2.44	15.64%	3,975,865
Feb 13, 2026	1.49	2.22	1.49	2.11	2.11	48.59%	7,209,433
Feb 12, 2026	1.35	1.58	1.24	1.42	1.42	7.58%	2,131,413