Viridian Therapeutics, Inc. (VRDN)

Viridian Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	28.55	29.03	28.08	28.23	-	-0.21%	751,634
Feb 17, 2026	27.90	28.39	27.45	28.29	28.29	1.40%	1,220,465
Feb 13, 2026	28.77	29.41	27.80	27.90	27.90	-2.96%	970,739
Feb 12, 2026	30.22	30.50	28.44	28.75	28.75	-4.39%	762,607
Feb 11, 2026	30.25	30.46	29.25	30.07	30.07	0.03%	1,802,285
Feb 10, 2026	29.67	30.75	29.56	30.06	30.06	1.55%	1,161,884
Feb 9, 2026	29.26	29.76	28.92	29.60	29.60	1.20%	1,152,414
Feb 6, 2026	30.14	30.17	28.94	29.25	29.25	0.27%	1,940,426
Feb 5, 2026	30.19	30.97	29.04	29.17	29.17	-3.95%	2,087,282
Feb 4, 2026	31.55	31.85	30.08	30.37	30.37	-4.80%	1,339,953
Feb 3, 2026	33.07	33.75	31.64	31.90	31.90	-3.92%	1,568,275
Feb 2, 2026	32.72	34.18	32.23	33.20	33.20	0.61%	1,390,531
Jan 30, 2026	33.36	33.51	31.34	33.00	33.00	-1.70%	2,373,587
Jan 29, 2026	33.45	34.20	33.00	33.57	33.57	-0.15%	868,265
Jan 28, 2026	33.61	33.96	33.00	33.62	33.62	0.24%	1,314,374
Jan 27, 2026	32.65	33.65	32.61	33.54	33.54	1.45%	1,402,908
Jan 26, 2026	32.60	33.35	32.35	33.06	33.06	0.39%	1,390,698
Jan 23, 2026	32.00	33.34	31.37	32.93	32.93	2.36%	1,959,751
Jan 22, 2026	32.40	32.66	31.26	32.17	32.17	-0.37%	2,147,329
Jan 21, 2026	32.33	32.90	31.94	32.29	32.29	-1.07%	1,035,322
Jan 20, 2026	32.48	32.98	32.13	32.64	32.64	-1.86%	1,300,955
Jan 16, 2026	33.08	33.82	32.50	33.26	33.26	0.70%	1,195,626
Jan 15, 2026	33.89	33.99	32.89	33.03	33.03	-2.22%	970,953
Jan 14, 2026	31.99	34.29	31.69	33.78	33.78	5.60%	1,561,350
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%	1,181,922
Jan 9, 2026	30.87	31.89	30.60	31.75	31.75	4.68%	1,701,600
Jan 8, 2026	30.17	30.68	29.63	30.33	30.33	-0.79%	1,877,976
Jan 7, 2026	31.47	31.47	29.90	30.57	30.57	-0.49%	1,815,982
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%	2,164,504
Jan 2, 2026	30.80	31.54	30.35	30.68	30.68	-1.41%	1,083,685
Dec 31, 2025	31.05	31.37	30.88	31.12	31.12	0.32%	942,470
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%	852,742
Dec 26, 2025	32.25	32.29	31.58	31.88	31.88	-1.24%	476,551
Dec 24, 2025	32.25	32.52	32.01	32.28	32.28	0.53%	403,580
Dec 23, 2025	32.55	32.71	32.00	32.11	32.11	-1.11%	1,302,466
Dec 22, 2025	32.14	33.03	32.03	32.47	32.47	1.72%	2,240,668
Dec 19, 2025	31.66	32.88	31.63	31.92	31.92	1.01%	4,768,710
Dec 18, 2025	32.15	32.27	31.20	31.60	31.60	-1.65%	1,550,073
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

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.