Viemed Healthcare, Inc. (VMD)
NASDAQ: VMD · Real-Time Price · USD
8.45
+0.16 (1.93%)
Feb 11, 2026, 4:00 PM EST - Market closed
Viemed Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 8.28 | 8.48 | 8.22 | 8.45 | 8.45 | 1.93% | 190,690 |
| Feb 10, 2026 | 8.46 | 8.54 | 8.27 | 8.29 | 8.29 | -1.89% | 190,991 |
| Feb 9, 2026 | 8.62 | 8.67 | 8.31 | 8.45 | 8.45 | -2.20% | 179,738 |
| Feb 6, 2026 | 8.71 | 8.94 | 8.36 | 8.64 | 8.64 | 0.70% | 309,502 |
| Feb 5, 2026 | 8.02 | 8.65 | 8.02 | 8.58 | 8.58 | 5.93% | 376,981 |
| Feb 4, 2026 | 7.98 | 8.12 | 7.82 | 8.10 | 8.10 | 2.14% | 224,141 |
| Feb 3, 2026 | 7.94 | 8.06 | 7.84 | 7.93 | 7.93 | -0.88% | 111,826 |
| Feb 2, 2026 | 7.69 | 8.02 | 7.64 | 8.00 | 8.00 | 4.30% | 300,096 |
| Jan 30, 2026 | 7.42 | 7.69 | 7.42 | 7.67 | 7.67 | 2.54% | 173,877 |
| Jan 29, 2026 | 7.41 | 7.49 | 7.35 | 7.48 | 7.48 | 1.36% | 149,045 |
| Jan 28, 2026 | 7.42 | 7.43 | 7.34 | 7.38 | 7.38 | -0.94% | 140,722 |
| Jan 27, 2026 | 7.41 | 7.48 | 7.35 | 7.45 | 7.45 | 0.27% | 143,742 |
| Jan 26, 2026 | 7.31 | 7.45 | 7.25 | 7.43 | 7.43 | 1.50% | 208,191 |
| Jan 23, 2026 | 7.42 | 7.43 | 7.29 | 7.32 | 7.32 | -1.48% | 120,668 |
| Jan 22, 2026 | 7.50 | 7.65 | 7.42 | 7.43 | 7.43 | -0.80% | 94,898 |
| Jan 21, 2026 | 7.33 | 7.50 | 7.31 | 7.49 | 7.49 | 2.60% | 103,544 |
| Jan 20, 2026 | 7.25 | 7.32 | 7.19 | 7.30 | 7.30 | -0.41% | 187,097 |
| Jan 16, 2026 | 7.51 | 7.53 | 7.33 | 7.33 | 7.33 | -2.79% | 100,311 |
| Jan 15, 2026 | 7.27 | 7.60 | 7.25 | 7.54 | 7.54 | 3.57% | 140,086 |
| Jan 14, 2026 | 7.24 | 7.31 | 7.23 | 7.28 | 7.28 | 0.41% | 75,645 |
| Jan 13, 2026 | 7.30 | 7.41 | 7.22 | 7.25 | 7.25 | -0.68% | 105,390 |
| Jan 12, 2026 | 7.23 | 7.33 | 7.11 | 7.30 | 7.30 | 0.83% | 125,570 |
| Jan 9, 2026 | 7.23 | 7.32 | 7.15 | 7.24 | 7.24 | 0.14% | 102,696 |
| Jan 8, 2026 | 7.22 | 7.29 | 7.16 | 7.23 | 7.23 | -0.55% | 195,484 |
| 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 |