Viemed Healthcare, Inc. (VMD)
NASDAQ: VMD · Real-Time Price · USD
9.22
-0.02 (-0.22%)
Oct 6, 2026, 10:18 AM EDT - Market open
Viemed Healthcare Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 9.29 | 9.40 | 9.23 | 9.22 | 9.22 | -0.22% | 41,346 |
| Oct 5, 2026 | 9.15 | 9.30 | 9.09 | 9.24 | 9.24 | 1.20% | 217,807 |
| Oct 2, 2026 | 9.17 | 9.17 | 8.91 | 9.13 | 9.13 | 0.55% | 387,731 |
| Oct 1, 2026 | 9.08 | 9.20 | 9.03 | 9.08 | 9.08 | -0.22% | 265,010 |
| Sep 30, 2026 | 9.19 | 9.24 | 8.95 | 9.10 | 9.10 | -1.41% | 253,981 |
| Sep 29, 2026 | 9.01 | 9.24 | 8.96 | 9.23 | 9.23 | 1.32% | 230,896 |
| Sep 28, 2026 | 8.92 | 9.12 | 8.83 | 9.11 | 9.11 | 2.24% | 336,516 |
| Sep 25, 2026 | 8.81 | 8.93 | 8.71 | 8.91 | 8.91 | 1.02% | 199,816 |
| Sep 24, 2026 | 8.80 | 8.86 | 8.66 | 8.82 | 8.82 | 0.23% | 255,614 |
| Sep 23, 2026 | 8.95 | 8.97 | 8.78 | 8.80 | 8.80 | -1.79% | 213,424 |
| Sep 22, 2026 | 8.85 | 9.01 | 8.83 | 8.96 | 8.96 | 1.24% | 241,594 |
| Sep 21, 2026 | 8.90 | 8.97 | 8.69 | 8.85 | 8.85 | -0.67% | 265,045 |
| Sep 18, 2026 | 8.97 | 9.06 | 8.86 | 8.91 | 8.91 | -0.45% | 414,564 |
| Sep 17, 2026 | 8.94 | 9.02 | 8.88 | 8.95 | 8.95 | 0.11% | 317,401 |
| Sep 16, 2026 | 8.78 | 8.96 | 8.75 | 8.94 | 8.94 | 2.17% | 344,957 |
| Sep 15, 2026 | 8.82 | 8.82 | 8.70 | 8.75 | 8.75 | -1.02% | 178,385 |
| Sep 14, 2026 | 8.83 | 8.98 | 8.76 | 8.84 | 8.84 | 0.57% | 226,376 |
| Sep 11, 2026 | 8.81 | 8.92 | 8.70 | 8.79 | 8.79 | 0.46% | 202,212 |
| Sep 10, 2026 | 8.74 | 8.82 | 8.70 | 8.75 | 8.75 | -0.11% | 236,628 |
| Sep 9, 2026 | 8.73 | 8.84 | 8.60 | 8.76 | 8.76 | -0.34% | 399,396 |
| Sep 8, 2026 | 8.85 | 8.99 | 8.74 | 8.79 | 8.79 | -3.19% | 335,580 |
| Sep 4, 2026 | 9.03 | 9.13 | 8.95 | 9.08 | 9.08 | 0.78% | 185,583 |
| Sep 3, 2026 | 9.00 | 9.04 | 8.86 | 9.01 | 9.01 | 0.33% | 153,117 |
| Sep 2, 2026 | 8.79 | 9.01 | 8.79 | 8.98 | 8.98 | 2.05% | 280,450 |
| Sep 1, 2026 | 8.83 | 8.92 | 8.69 | 8.80 | 8.80 | -0.45% | 354,076 |
| Aug 31, 2026 | 8.99 | 8.99 | 8.71 | 8.84 | 8.84 | 0.23% | 338,069 |
| Aug 28, 2026 | 9.02 | 9.23 | 8.79 | 8.82 | 8.82 | -2.11% | 294,111 |
| Aug 27, 2026 | 9.26 | 9.37 | 8.99 | 9.01 | 9.01 | -3.43% | 327,841 |
| Aug 26, 2026 | 9.20 | 9.39 | 9.05 | 9.33 | 9.33 | 2.53% | 273,418 |
| Aug 25, 2026 | 8.99 | 9.17 | 8.97 | 9.10 | 9.10 | 0.11% | 331,259 |
| Aug 24, 2026 | 9.01 | 9.17 | 8.94 | 9.09 | 9.09 | 2.71% | 488,380 |
| Aug 21, 2026 | 8.61 | 8.91 | 8.51 | 8.85 | 8.85 | 3.27% | 1,073,867 |
| Aug 20, 2026 | 8.93 | 8.95 | 8.55 | 8.57 | 8.57 | -4.14% | 432,827 |
| Aug 19, 2026 | 9.05 | 9.10 | 8.89 | 8.94 | 8.94 | -1.97% | 421,343 |
| Aug 18, 2026 | 9.13 | 9.17 | 8.99 | 9.12 | 9.12 | 0.77% | 432,579 |
| Aug 17, 2026 | 9.14 | 9.17 | 9.00 | 9.05 | 9.05 | -1.63% | 350,723 |
| Aug 14, 2026 | 9.24 | 9.34 | 9.07 | 9.20 | 9.20 | 0.33% | 590,993 |
| Aug 13, 2026 | 9.31 | 9.46 | 9.11 | 9.17 | 9.17 | -0.97% | 445,038 |
| Aug 12, 2026 | 9.27 | 9.36 | 9.13 | 9.26 | 9.26 | -0.22% | 389,636 |
| Aug 11, 2026 | 9.45 | 9.58 | 9.21 | 9.28 | 9.28 | -0.43% | 482,062 |
| Aug 10, 2026 | 9.83 | 9.86 | 9.31 | 9.32 | 9.32 | -4.21% | 710,587 |
| Aug 7, 2026 | 9.53 | 9.80 | 9.51 | 9.73 | 9.73 | 2.21% | 406,016 |
| Aug 6, 2026 | 9.71 | 9.71 | 9.27 | 9.52 | 9.52 | -3.05% | 774,983 |
| Aug 5, 2026 | 9.83 | 9.90 | 9.54 | 9.82 | 9.82 | -0.15% | 828,844 |
| Aug 4, 2026 | 10.56 | 10.56 | 9.50 | 9.84 | 9.84 | -15.87% | 932,209 |
| Aug 3, 2026 | 11.80 | 11.94 | 11.58 | 11.69 | 11.69 | 0.17% | 400,990 |
| Jul 31, 2026 | 11.68 | 11.90 | 11.33 | 11.67 | 11.67 | -0.77% | 454,066 |
| Jul 30, 2026 | 11.62 | 11.86 | 11.57 | 11.76 | 11.76 | 0.94% | 210,212 |
| Jul 29, 2026 | 11.94 | 12.04 | 11.62 | 11.65 | 11.65 | -2.27% | 195,269 |
| Jul 28, 2026 | 12.25 | 12.35 | 11.90 | 11.92 | 11.92 | -1.65% | 198,405 |