Viridian Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	15.79	16.24	15.75	16.07	-	1.26%	479,231
Jun 2, 2026	16.58	16.76	15.74	15.87	15.87	-6.43%	2,402,705
Jun 1, 2026	17.44	17.60	16.60	16.96	16.96	-3.75%	1,365,879
May 29, 2026	17.36	17.63	17.18	17.62	17.62	0.97%	1,396,018
May 28, 2026	17.28	17.54	17.15	17.45	17.45	1.10%	879,398
May 27, 2026	17.27	17.48	17.03	17.26	17.26	1.53%	1,157,203
May 26, 2026	18.00	18.00	16.87	17.00	17.00	-1.39%	1,488,673
May 22, 2026	17.72	18.20	17.16	17.24	17.24	-2.54%	2,799,310
May 21, 2026	17.38	17.85	17.14	17.69	17.69	0.34%	1,530,690
May 20, 2026	16.00	17.73	15.99	17.63	17.63	10.39%	3,535,880
May 19, 2026	16.11	16.20	15.78	15.97	15.97	-0.81%	1,796,044
May 18, 2026	16.67	16.77	15.65	16.10	16.10	-4.28%	2,361,893
May 15, 2026	17.26	17.38	16.71	16.82	16.82	-3.50%	1,614,544
May 14, 2026	17.57	17.90	17.07	17.43	17.43	2.29%	2,120,588
May 13, 2026	16.74	17.27	16.45	17.04	17.04	1.07%	2,211,947
May 12, 2026	17.22	17.34	16.71	16.86	16.86	-1.98%	2,451,001
May 11, 2026	17.00	17.84	16.74	17.20	17.20	3.55%	3,205,722
May 8, 2026	17.00	17.14	16.42	16.61	16.61	-2.29%	4,372,621
May 7, 2026	17.56	17.56	16.88	17.00	17.00	-3.02%	10,741,045
May 6, 2026	18.50	18.51	17.09	17.53	17.53	-6.51%	7,760,335
May 5, 2026	19.07	20.00	17.42	18.75	18.75	33.36%	16,131,408
May 4, 2026	13.40	14.26	13.38	14.06	14.06	4.77%	1,217,028
May 1, 2026	13.50	13.67	13.24	13.42	13.42	-0.45%	1,461,701
Apr 30, 2026	13.40	13.65	13.22	13.48	13.48	1.35%	1,249,738
Apr 29, 2026	13.43	13.55	13.18	13.30	13.30	-2.28%	981,129
Apr 28, 2026	13.50	13.99	13.33	13.61	13.61	0.81%	3,394,687
Apr 27, 2026	13.68	13.92	13.32	13.50	13.50	-1.68%	2,320,077
Apr 24, 2026	14.41	14.49	13.56	13.73	13.73	-3.51%	1,052,646
Apr 23, 2026	14.33	14.59	14.00	14.23	14.23	-0.70%	1,269,036
Apr 22, 2026	14.41	14.56	14.14	14.33	14.33	0.35%	1,400,298
Apr 21, 2026	14.68	14.85	14.16	14.28	14.28	-2.72%	2,076,921
Apr 20, 2026	14.68	15.15	14.52	14.68	14.68	-0.81%	1,694,772
Apr 17, 2026	14.94	15.15	14.70	14.80	14.80	0.95%	1,582,095
Apr 16, 2026	14.96	15.14	14.61	14.66	14.66	-1.48%	1,612,201
Apr 15, 2026	15.21	15.34	14.76	14.88	14.88	-2.04%	1,367,906
Apr 14, 2026	14.97	15.32	14.61	15.19	15.19	2.64%	1,720,651
Apr 13, 2026	15.09	15.25	14.70	14.80	14.80	-1.00%	1,860,593
Apr 10, 2026	15.43	15.47	14.61	14.95	14.95	-2.80%	2,412,112
Apr 9, 2026	14.54	15.58	14.35	15.38	15.38	6.29%	2,719,144
Apr 8, 2026	14.05	14.52	13.74	14.47	14.47	3.65%	4,593,415
Apr 7, 2026	13.81	14.45	13.33	13.96	13.96	0.43%	6,602,249
Apr 6, 2026	18.50	18.50	13.62	13.90	13.90	-26.22%	14,520,523
Apr 2, 2026	18.56	19.25	18.44	18.84	18.84	-1.62%	3,056,274
Apr 1, 2026	19.74	19.74	18.93	19.15	19.15	-2.10%	2,860,028
Mar 31, 2026	18.71	19.84	18.49	19.56	19.56	5.56%	4,476,968
Mar 30, 2026	17.00	19.10	16.97	18.53	18.53	-32.35%	13,775,917
Mar 27, 2026	27.86	28.19	27.29	27.39	27.39	-2.87%	1,413,478
Mar 26, 2026	27.84	28.37	27.50	28.20	28.20	-0.53%	1,103,825
Mar 25, 2026	27.24	28.59	27.10	28.35	28.35	4.27%	1,154,871
Mar 24, 2026	27.02	27.48	26.28	27.19	27.19	-1.56%	1,422,930