Viridian Therapeutics, Inc. (VRDN)

Viridian Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 14, 2025	28.15	29.27	27.99	28.77	28.77	0.98%	2,729,035
Nov 13, 2025	28.80	29.27	28.30	28.49	28.49	-1.55%	1,588,225
Nov 12, 2025	28.44	29.00	28.22	28.94	28.94	1.79%	1,837,688
Nov 11, 2025	27.60	28.86	27.35	28.43	28.43	2.82%	2,072,029
Nov 10, 2025	27.77	27.88	27.23	27.65	27.65	0.77%	1,339,901
Nov 7, 2025	27.45	27.53	26.43	27.44	27.44	-0.22%	1,168,943
Nov 6, 2025	25.59	28.60	24.93	27.50	27.50	12.61%	5,148,300
Nov 5, 2025	23.26	24.83	22.33	24.42	24.42	8.29%	2,619,744
Nov 4, 2025	22.72	23.05	22.14	22.55	22.55	-2.59%	1,221,157
Nov 3, 2025	23.50	23.94	22.70	23.15	23.15	-2.03%	1,198,667
Oct 31, 2025	23.74	24.05	23.35	23.63	23.63	-0.13%	1,306,809
Oct 30, 2025	22.92	24.23	22.92	23.66	23.66	2.82%	1,262,600
Oct 29, 2025	23.19	23.25	22.58	23.01	23.01	-0.69%	1,093,574
Oct 28, 2025	22.88	23.30	22.35	23.17	23.17	2.80%	2,061,008
Oct 27, 2025	22.45	23.34	22.11	22.54	22.54	1.71%	1,501,039
Oct 24, 2025	22.31	22.54	21.57	22.16	22.16	0.41%	1,458,883

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.