Viemed Healthcare, Inc. (VMD)
NASDAQ: VMD · Real-Time Price · USD
10.64
+0.11 (1.04%)
Jun 18, 2026, 4:00 PM EDT - Market closed
Viemed Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 10.64 | 10.68 | 10.42 | 10.64 | 10.64 | 1.04% | 324,721 |
| Jun 17, 2026 | 10.30 | 10.58 | 10.15 | 10.53 | 10.53 | 2.03% | 400,673 |
| Jun 16, 2026 | 10.44 | 10.64 | 10.28 | 10.32 | 10.32 | -1.15% | 392,008 |
| Jun 15, 2026 | 10.58 | 10.58 | 10.24 | 10.44 | 10.44 | -0.10% | 223,399 |
| Jun 12, 2026 | 10.44 | 10.68 | 10.42 | 10.45 | 10.45 | 0.29% | 200,503 |
| Jun 11, 2026 | 10.18 | 10.47 | 10.15 | 10.42 | 10.42 | 2.86% | 183,545 |
| Jun 10, 2026 | 9.97 | 10.15 | 9.97 | 10.13 | 10.13 | 2.12% | 167,222 |
| Jun 9, 2026 | 9.89 | 10.07 | 9.87 | 9.92 | 9.92 | - | 208,702 |
| Jun 8, 2026 | 9.98 | 10.19 | 9.86 | 9.92 | 9.92 | -0.50% | 220,552 |
| Jun 5, 2026 | 9.89 | 10.08 | 9.89 | 9.97 | 9.97 | 1.32% | 172,855 |
| Jun 4, 2026 | 9.57 | 9.99 | 9.57 | 9.84 | 9.84 | 2.93% | 172,509 |
| Jun 3, 2026 | 9.53 | 9.58 | 9.36 | 9.56 | 9.56 | 0.84% | 248,719 |
| Jun 2, 2026 | 9.72 | 9.83 | 9.46 | 9.48 | 9.48 | -2.47% | 166,131 |
| Jun 1, 2026 | 9.76 | 9.88 | 9.60 | 9.72 | 9.72 | -1.22% | 186,450 |
| May 29, 2026 | 10.00 | 10.03 | 9.81 | 9.84 | 9.84 | -1.70% | 278,672 |
| May 28, 2026 | 9.90 | 10.08 | 9.81 | 10.01 | 10.01 | 1.21% | 228,591 |
| May 27, 2026 | 9.63 | 9.90 | 9.63 | 9.89 | 9.89 | 2.81% | 189,429 |
| May 26, 2026 | 9.58 | 9.65 | 9.40 | 9.62 | 9.62 | -0.31% | 198,123 |
| May 22, 2026 | 9.64 | 9.78 | 9.60 | 9.65 | 9.65 | 0.21% | 174,245 |
| May 21, 2026 | 9.61 | 9.66 | 9.44 | 9.63 | 9.63 | -0.52% | 132,857 |
| May 20, 2026 | 9.57 | 9.72 | 9.37 | 9.68 | 9.68 | 0.73% | 216,189 |
| May 19, 2026 | 9.60 | 9.64 | 9.36 | 9.61 | 9.61 | -0.31% | 248,915 |
| May 18, 2026 | 9.21 | 9.65 | 8.69 | 9.64 | 9.64 | 3.10% | 288,829 |
| May 15, 2026 | 9.39 | 9.46 | 9.10 | 9.35 | 9.35 | -1.48% | 299,641 |
| May 14, 2026 | 9.49 | 9.57 | 9.33 | 9.49 | 9.49 | - | 318,044 |
| May 13, 2026 | 9.34 | 9.50 | 9.18 | 9.49 | 9.49 | 1.39% | 241,754 |
| May 12, 2026 | 8.87 | 9.41 | 8.87 | 9.36 | 9.36 | 3.65% | 190,726 |
| May 11, 2026 | 8.84 | 9.06 | 8.43 | 9.03 | 9.03 | 1.01% | 359,219 |
| May 8, 2026 | 9.14 | 9.16 | 8.85 | 8.94 | 8.94 | -2.93% | 248,588 |
| May 7, 2026 | 8.53 | 9.22 | 8.53 | 9.21 | 9.21 | 8.16% | 374,018 |
| May 6, 2026 | 9.28 | 9.28 | 8.34 | 8.52 | 8.52 | -12.22% | 753,405 |
| May 5, 2026 | 9.46 | 9.78 | 9.46 | 9.70 | 9.70 | 2.32% | 256,726 |
| May 4, 2026 | 9.94 | 9.94 | 9.42 | 9.48 | 9.48 | -4.91% | 229,455 |
| May 1, 2026 | 10.02 | 10.18 | 9.95 | 9.97 | 9.97 | 0.10% | 184,768 |
| Apr 30, 2026 | 9.89 | 10.04 | 9.82 | 9.96 | 9.96 | 0.71% | 186,302 |
| Apr 29, 2026 | 9.98 | 10.09 | 9.80 | 9.89 | 9.89 | -1.59% | 243,564 |
| Apr 28, 2026 | 9.94 | 10.10 | 9.89 | 10.05 | 10.05 | 1.72% | 214,674 |
| Apr 27, 2026 | 9.60 | 9.98 | 9.60 | 9.88 | 9.88 | 2.28% | 418,044 |
| Apr 24, 2026 | 9.46 | 9.68 | 9.30 | 9.66 | 9.66 | 1.79% | 126,223 |
| Apr 23, 2026 | 9.52 | 9.62 | 9.46 | 9.49 | 9.49 | -0.21% | 104,314 |
| Apr 22, 2026 | 9.30 | 9.58 | 9.16 | 9.51 | 9.51 | 2.70% | 218,719 |
| Apr 21, 2026 | 9.68 | 9.74 | 9.25 | 9.26 | 9.26 | -4.14% | 183,702 |
| Apr 20, 2026 | 9.62 | 9.83 | 9.62 | 9.66 | 9.66 | -0.82% | 203,903 |
| Apr 17, 2026 | 9.66 | 9.90 | 9.66 | 9.74 | 9.74 | 1.78% | 308,531 |
| Apr 16, 2026 | 9.57 | 9.71 | 9.56 | 9.57 | 9.57 | -0.42% | 216,888 |
| Apr 15, 2026 | 9.69 | 9.72 | 9.52 | 9.61 | 9.61 | -1.03% | 167,402 |
| Apr 14, 2026 | 9.70 | 9.80 | 9.65 | 9.71 | 9.71 | 0.21% | 228,868 |
| Apr 13, 2026 | 9.47 | 9.76 | 9.47 | 9.69 | 9.69 | 1.89% | 248,973 |
| Apr 10, 2026 | 9.49 | 9.59 | 9.27 | 9.51 | 9.51 | 0.21% | 208,978 |
| Apr 9, 2026 | 9.71 | 9.73 | 9.38 | 9.49 | 9.49 | -3.16% | 326,982 |