Viemed Healthcare, Inc. (VMD)
NASDAQ: VMD · Real-Time Price · USD
6.87
0.00 (0.00%)
Oct 9, 2025, 4:00 PM EDT - Market closed
Viemed Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 6.83 | 6.94 | 6.82 | 6.87 | 6.87 | - | 164,678 |
| Oct 8, 2025 | 6.90 | 6.95 | 6.86 | 6.87 | 6.87 | - | 110,617 |
| Oct 7, 2025 | 6.85 | 6.92 | 6.80 | 6.87 | 6.87 | - | 282,654 |
| Oct 6, 2025 | 6.94 | 6.97 | 6.85 | 6.87 | 6.87 | -0.87% | 138,390 |
| Oct 3, 2025 | 6.87 | 7.04 | 6.87 | 6.93 | 6.93 | 1.02% | 158,663 |
| Oct 2, 2025 | 6.92 | 6.95 | 6.71 | 6.86 | 6.86 | -1.01% | 194,873 |
| Oct 1, 2025 | 6.76 | 6.95 | 6.73 | 6.93 | 6.93 | 2.06% | 230,897 |
| Sep 30, 2025 | 6.61 | 6.81 | 6.57 | 6.79 | 6.79 | 2.57% | 156,175 |
| Sep 29, 2025 | 6.76 | 6.80 | 6.61 | 6.62 | 6.62 | -1.34% | 173,974 |
| Sep 26, 2025 | 6.66 | 6.72 | 6.57 | 6.71 | 6.71 | 0.45% | 128,258 |
| Sep 25, 2025 | 6.74 | 6.75 | 6.56 | 6.68 | 6.68 | -1.47% | 127,832 |
| Sep 24, 2025 | 6.79 | 6.86 | 6.69 | 6.78 | 6.78 | 0.44% | 113,013 |
| Sep 23, 2025 | 6.97 | 7.02 | 6.74 | 6.75 | 6.75 | -2.60% | 130,930 |
| Sep 22, 2025 | 6.72 | 6.96 | 6.70 | 6.93 | 6.93 | 2.97% | 237,256 |
| Sep 19, 2025 | 6.79 | 6.83 | 6.69 | 6.73 | 6.73 | -0.88% | 290,472 |
| Sep 18, 2025 | 6.53 | 6.81 | 6.51 | 6.79 | 6.79 | 4.14% | 210,764 |
| Sep 17, 2025 | 6.69 | 6.76 | 6.51 | 6.52 | 6.52 | -2.54% | 157,428 |
| Sep 16, 2025 | 6.73 | 6.76 | 6.62 | 6.69 | 6.69 | -1.04% | 132,443 |
| Sep 15, 2025 | 6.81 | 6.84 | 6.75 | 6.76 | 6.76 | -0.29% | 147,858 |
| Sep 12, 2025 | 6.92 | 6.94 | 6.77 | 6.78 | 6.78 | -2.02% | 315,330 |
| Sep 11, 2025 | 6.60 | 6.93 | 6.60 | 6.92 | 6.92 | 4.85% | 224,621 |
| Sep 10, 2025 | 6.70 | 6.80 | 6.55 | 6.60 | 6.60 | -1.64% | 191,326 |
| Sep 9, 2025 | 6.85 | 6.85 | 6.70 | 6.71 | 6.71 | -2.33% | 128,458 |
| Sep 8, 2025 | 6.88 | 6.99 | 6.83 | 6.87 | 6.87 | -0.15% | 198,353 |
| Sep 5, 2025 | 6.89 | 6.94 | 6.79 | 6.88 | 6.88 | 0.88% | 181,084 |
| Sep 4, 2025 | 6.82 | 6.84 | 6.69 | 6.82 | 6.82 | 0.29% | 212,343 |
| Sep 3, 2025 | 6.83 | 6.98 | 6.79 | 6.80 | 6.80 | -0.15% | 243,684 |
| Sep 2, 2025 | 7.33 | 7.34 | 6.81 | 6.81 | 6.81 | -7.60% | 168,159 |
| Aug 29, 2025 | 7.27 | 7.46 | 7.27 | 7.37 | 7.37 | 1.94% | 390,830 |
| Aug 28, 2025 | 7.19 | 7.29 | 7.11 | 7.23 | 7.23 | 0.70% | 269,267 |
| Aug 27, 2025 | 7.01 | 7.26 | 7.01 | 7.18 | 7.18 | 1.84% | 237,121 |
| Aug 26, 2025 | 7.09 | 7.17 | 7.02 | 7.05 | 7.05 | -0.56% | 172,833 |
| Aug 25, 2025 | 7.31 | 7.31 | 7.09 | 7.09 | 7.09 | -3.01% | 208,464 |
| Aug 22, 2025 | 7.10 | 7.36 | 7.08 | 7.31 | 7.31 | 3.69% | 353,181 |
| Aug 21, 2025 | 6.86 | 7.13 | 6.86 | 7.05 | 7.05 | 2.77% | 286,236 |
| Aug 20, 2025 | 6.96 | 7.00 | 6.82 | 6.86 | 6.86 | -1.29% | 152,563 |
| Aug 19, 2025 | 6.94 | 6.99 | 6.85 | 6.95 | 6.95 | 0.43% | 162,485 |
| Aug 18, 2025 | 6.88 | 7.04 | 6.87 | 6.92 | 6.92 | 0.44% | 271,365 |
| Aug 15, 2025 | 7.05 | 7.05 | 6.71 | 6.89 | 6.89 | - | 313,774 |
| Aug 14, 2025 | 7.33 | 7.33 | 6.78 | 6.89 | 6.89 | -6.00% | 306,841 |
| Aug 13, 2025 | 7.48 | 7.51 | 7.26 | 7.33 | 7.33 | -1.48% | 307,062 |
| Aug 12, 2025 | 7.34 | 7.46 | 7.23 | 7.44 | 7.44 | 2.06% | 355,729 |
| Aug 11, 2025 | 7.18 | 7.43 | 7.16 | 7.29 | 7.29 | 2.68% | 425,799 |
| Aug 8, 2025 | 6.96 | 7.16 | 6.96 | 7.10 | 7.10 | 2.01% | 738,722 |
| Aug 7, 2025 | 6.76 | 7.13 | 6.66 | 6.96 | 6.96 | 7.91% | 486,325 |
| Aug 6, 2025 | 6.33 | 6.50 | 6.30 | 6.45 | 6.45 | 2.06% | 444,231 |
| Aug 5, 2025 | 6.07 | 6.33 | 6.07 | 6.32 | 6.32 | 4.12% | 411,869 |
| Aug 4, 2025 | 5.97 | 6.10 | 5.96 | 6.07 | 6.07 | 2.36% | 319,074 |
| Aug 1, 2025 | 6.06 | 6.07 | 5.93 | 5.93 | 5.93 | -2.63% | 296,959 |
| Jul 31, 2025 | 6.13 | 6.21 | 6.07 | 6.09 | 6.09 | -1.46% | 278,855 |