Viridian Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	33.45	34.20	33.00	33.28	-	-1.01%	448,741
Jan 28, 2026	33.61	33.96	33.00	33.62	33.62	0.24%	1,305,564
Jan 27, 2026	32.65	33.65	32.61	33.54	33.54	1.45%	1,402,808
Jan 26, 2026	32.60	33.35	32.35	33.06	33.06	0.39%	1,390,686
Jan 23, 2026	32.00	33.34	31.37	32.93	32.93	2.36%	1,959,314
Jan 22, 2026	32.40	32.66	31.26	32.17	32.17	-0.37%	1,852,114
Jan 21, 2026	32.33	32.90	31.94	32.29	32.29	-1.07%	1,024,106
Jan 20, 2026	32.48	32.98	32.13	32.64	32.64	-1.86%	1,299,424
Jan 16, 2026	33.08	33.82	32.50	33.26	33.26	0.70%	1,152,705
Jan 15, 2026	33.89	33.99	32.89	33.03	33.03	-2.22%	967,072
Jan 14, 2026	31.99	34.29	31.69	33.78	33.78	5.60%	1,554,792
Jan 13, 2026	32.36	32.36	31.39	31.99	31.99	-1.78%	1,302,372
Jan 12, 2026	31.83	32.70	31.16	32.57	32.57	2.58%	1,153,082
Jan 9, 2026	30.87	31.89	30.60	31.75	31.75	4.68%	1,700,015
Jan 8, 2026	30.17	30.68	29.63	30.33	30.33	-0.79%	1,842,664
Jan 7, 2026	31.47	31.47	29.90	30.57	30.57	-0.49%	1,775,245
Jan 6, 2026	29.69	31.00	29.69	30.72	30.72	1.72%	2,171,565
Jan 5, 2026	30.61	30.72	28.96	30.20	30.20	-1.56%	2,088,972
Jan 2, 2026	30.80	31.54	30.35	30.68	30.68	-1.41%	1,059,933
Dec 31, 2025	31.05	31.37	30.88	31.12	31.12	0.32%	855,750
Dec 30, 2025	31.57	31.79	30.57	31.02	31.02	-1.65%	952,595
Dec 29, 2025	31.79	31.89	31.25	31.54	31.54	-1.07%	820,914
Dec 26, 2025	32.25	32.29	31.58	31.88	31.88	-1.24%	453,548
Dec 24, 2025	32.25	32.52	32.01	32.28	32.28	0.53%	403,370
Dec 23, 2025	32.55	32.71	32.00	32.11	32.11	-1.11%	742,249
Dec 22, 2025	32.14	33.03	32.03	32.47	32.47	1.72%	1,536,937
Dec 19, 2025	31.66	32.88	31.63	31.92	31.92	1.01%	4,504,726
Dec 18, 2025	32.15	32.27	31.20	31.60	31.60	-1.65%	1,319,813
Dec 17, 2025	32.65	33.52	31.98	32.13	32.13	-2.19%	944,855
Dec 16, 2025	32.68	33.49	32.27	32.85	32.85	-0.54%	1,537,029
Dec 15, 2025	33.67	34.04	32.72	33.03	33.03	2.23%	2,485,421
Dec 12, 2025	32.69	33.05	32.29	32.31	32.31	-0.80%	943,607
Dec 11, 2025	32.71	33.29	32.46	32.57	32.57	-0.09%	872,776
Dec 10, 2025	31.90	33.23	31.62	32.60	32.60	2.52%	2,399,341
Dec 9, 2025	31.42	32.32	31.11	31.80	31.80	-0.25%	2,019,046
Dec 8, 2025	32.60	32.87	31.71	31.88	31.88	-0.44%	994,338
Dec 5, 2025	32.44	32.97	31.95	32.02	32.02	-1.36%	673,781
Dec 4, 2025	31.30	33.34	30.91	32.46	32.46	3.71%	1,304,242
Dec 3, 2025	30.97	31.65	30.68	31.30	31.30	2.86%	1,486,335
Dec 2, 2025	31.53	31.94	30.22	30.43	30.43	-3.24%	1,157,260
Dec 1, 2025	31.56	31.94	31.06	31.45	31.45	-1.60%	1,154,766
Nov 28, 2025	32.00	32.09	31.60	31.96	31.96	0.76%	651,613
Nov 26, 2025	31.49	32.02	31.11	31.72	31.72	0.99%	1,737,672
Nov 25, 2025	32.07	32.29	30.94	31.41	31.41	-1.94%	2,303,765
Nov 24, 2025	30.91	32.54	30.76	32.03	32.03	5.57%	3,836,197
Nov 21, 2025	29.31	30.77	29.00	30.34	30.34	2.95%	2,108,664
Nov 20, 2025	29.10	29.90	28.71	29.47	29.47	2.75%	2,312,678
Nov 19, 2025	28.55	29.00	28.33	28.68	28.68	0.31%	1,152,142
Nov 18, 2025	28.98	29.08	28.54	28.59	28.59	-1.41%	936,110
Nov 17, 2025	28.85	29.58	28.59	29.00	29.00	0.80%	1,713,970