Viemed Healthcare, Inc. (VMD)
NASDAQ: VMD · Real-Time Price · USD
7.27
+0.02 (0.28%)
Jan 7, 2026, 4:00 PM EST - Market closed
Viemed Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 7.25 | 7.29 | 7.13 | 7.27 | 7.27 | 0.28% | 110,665 |
| Jan 6, 2026 | 7.25 | 7.30 | 7.16 | 7.25 | 7.25 | -0.14% | 131,885 |
| Jan 5, 2026 | 7.20 | 7.38 | 7.16 | 7.26 | 7.26 | 0.55% | 96,657 |
| Jan 2, 2026 | 7.44 | 7.44 | 7.18 | 7.22 | 7.22 | -2.83% | 135,524 |
| Dec 31, 2025 | 7.52 | 7.52 | 7.38 | 7.43 | 7.43 | -0.93% | 75,777 |
| Dec 30, 2025 | 7.43 | 7.62 | 7.38 | 7.50 | 7.50 | 0.81% | 224,295 |
| Dec 29, 2025 | 7.29 | 7.45 | 7.29 | 7.44 | 7.44 | 1.92% | 128,527 |
| Dec 26, 2025 | 7.27 | 7.35 | 7.25 | 7.30 | 7.30 | - | 116,551 |
| Dec 24, 2025 | 7.31 | 7.36 | 7.25 | 7.30 | 7.30 | 0.14% | 79,782 |
| Dec 23, 2025 | 7.32 | 7.35 | 7.24 | 7.29 | 7.29 | -1.09% | 121,763 |
| Dec 22, 2025 | 7.40 | 7.44 | 7.32 | 7.37 | 7.37 | -0.67% | 134,246 |
| Dec 19, 2025 | 7.51 | 7.55 | 7.31 | 7.42 | 7.42 | -1.59% | 318,223 |
| Dec 18, 2025 | 7.42 | 7.68 | 7.40 | 7.54 | 7.54 | 2.17% | 152,953 |
| Dec 17, 2025 | 7.27 | 7.42 | 7.19 | 7.38 | 7.38 | 1.65% | 143,250 |
| Dec 16, 2025 | 7.36 | 7.40 | 7.21 | 7.26 | 7.26 | -1.49% | 159,958 |
| Dec 15, 2025 | 7.27 | 7.45 | 7.26 | 7.37 | 7.37 | 2.08% | 185,009 |
| Dec 12, 2025 | 7.28 | 7.34 | 7.19 | 7.22 | 7.22 | -0.96% | 108,070 |
| Dec 11, 2025 | 7.35 | 7.44 | 7.27 | 7.29 | 7.29 | -0.68% | 122,398 |
| Dec 10, 2025 | 6.94 | 7.41 | 6.89 | 7.34 | 7.34 | 5.46% | 246,513 |
| Dec 9, 2025 | 6.87 | 6.98 | 6.78 | 6.96 | 6.96 | 1.75% | 157,919 |
| Dec 8, 2025 | 6.80 | 6.94 | 6.74 | 6.84 | 6.84 | 1.03% | 186,917 |
| Dec 5, 2025 | 6.75 | 6.80 | 6.69 | 6.77 | 6.77 | - | 109,661 |
| Dec 4, 2025 | 6.73 | 6.79 | 6.68 | 6.77 | 6.77 | 0.15% | 116,709 |
| Dec 3, 2025 | 6.67 | 6.80 | 6.60 | 6.76 | 6.76 | 1.65% | 105,149 |
| Dec 2, 2025 | 6.90 | 6.90 | 6.65 | 6.65 | 6.65 | -3.20% | 126,500 |
| Dec 1, 2025 | 6.89 | 6.98 | 6.86 | 6.87 | 6.87 | -0.58% | 160,323 |
| Nov 28, 2025 | 6.89 | 6.93 | 6.76 | 6.91 | 6.91 | 0.44% | 107,014 |
| Nov 26, 2025 | 7.00 | 7.01 | 6.85 | 6.88 | 6.88 | -2.27% | 180,550 |
| Nov 25, 2025 | 6.86 | 7.08 | 6.79 | 7.04 | 7.04 | 2.62% | 153,059 |
| Nov 24, 2025 | 6.69 | 6.94 | 6.69 | 6.86 | 6.86 | 3.00% | 158,747 |
| Nov 21, 2025 | 6.31 | 6.68 | 6.31 | 6.66 | 6.66 | 4.88% | 178,802 |
| Nov 20, 2025 | 6.36 | 6.46 | 6.27 | 6.35 | 6.35 | 1.44% | 187,103 |
| Nov 19, 2025 | 6.35 | 6.41 | 6.18 | 6.26 | 6.26 | -0.79% | 153,107 |
| Nov 18, 2025 | 6.29 | 6.32 | 6.22 | 6.31 | 6.31 | 0.32% | 101,001 |
| Nov 17, 2025 | 6.38 | 6.50 | 6.27 | 6.29 | 6.29 | -1.56% | 189,189 |
| Nov 14, 2025 | 6.36 | 6.46 | 6.34 | 6.39 | 6.39 | -0.31% | 87,971 |
| Nov 13, 2025 | 6.50 | 6.55 | 6.38 | 6.41 | 6.41 | -2.14% | 108,856 |
| Nov 12, 2025 | 6.40 | 6.56 | 6.40 | 6.55 | 6.55 | 3.15% | 141,367 |
| Nov 11, 2025 | 6.37 | 6.40 | 6.30 | 6.35 | 6.35 | -0.63% | 87,215 |
| Nov 10, 2025 | 6.39 | 6.45 | 6.27 | 6.39 | 6.39 | 0.31% | 152,986 |
| Nov 7, 2025 | 6.25 | 6.38 | 6.23 | 6.37 | 6.37 | 1.76% | 175,030 |
| Nov 6, 2025 | 6.30 | 6.45 | 6.05 | 6.26 | 6.26 | -2.64% | 266,055 |
| Nov 5, 2025 | 6.57 | 6.60 | 6.26 | 6.43 | 6.43 | -1.68% | 239,207 |
| Nov 4, 2025 | 6.53 | 6.71 | 6.52 | 6.54 | 6.54 | -0.46% | 180,726 |
| Nov 3, 2025 | 6.48 | 6.65 | 6.44 | 6.57 | 6.57 | 1.70% | 141,810 |
| Oct 31, 2025 | 6.40 | 6.52 | 6.36 | 6.46 | 6.46 | 1.10% | 160,664 |
| Oct 30, 2025 | 6.52 | 6.56 | 6.36 | 6.39 | 6.39 | -2.29% | 105,987 |
| Oct 29, 2025 | 6.84 | 6.87 | 6.52 | 6.54 | 6.54 | -4.66% | 153,564 |
| Oct 28, 2025 | 6.95 | 6.95 | 6.80 | 6.86 | 6.86 | -1.29% | 94,994 |
| Oct 27, 2025 | 6.94 | 7.10 | 6.90 | 6.95 | 6.95 | 0.43% | 241,753 |