Vivenda Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	0.44	0.48	0.44	0.48	0.48	8.60%	9,000
Dec 3, 2025	0.44	0.44	0.44	0.44	0.44	-	-
Dec 2, 2025	0.44	0.44	0.44	0.44	0.44	0.23%	1,500
Dec 1, 2025	0.44	0.44	0.44	0.44	0.44	-	3,000
Nov 28, 2025	0.44	0.44	0.44	0.44	0.44	-	-
Nov 27, 2025	0.44	0.44	0.44	0.44	0.44	-	-
Nov 26, 2025	0.44	0.44	0.44	0.44	0.44	-	-
Nov 25, 2025	0.44	0.46	0.44	0.44	0.44	-	6,000
Nov 24, 2025	0.46	0.46	0.44	0.44	0.44	-0.68%	12,000
Nov 21, 2025	0.44	0.44	0.44	0.44	0.44	4.47%	1,500
Nov 20, 2025	0.43	0.43	0.43	0.43	0.43	-0.23%	4,500
Nov 19, 2025	0.42	0.43	0.42	0.43	0.43	2.40%	9,000
Nov 18, 2025	0.42	0.42	0.42	0.42	0.42	-	7,500
Nov 17, 2025	0.42	0.42	0.42	0.42	0.42	-	-
Nov 14, 2025	0.42	0.42	0.42	0.42	0.42	-	15,000
Nov 13, 2025	0.42	0.42	0.42	0.42	0.42	-0.48%	18,000
Nov 12, 2025	0.44	0.44	0.42	0.42	0.42	-5.00%	42,000
Nov 11, 2025	0.44	0.44	0.44	0.44	0.44	-	-
Nov 10, 2025	0.44	0.44	0.44	0.44	0.44	-0.90%	1,500
Nov 7, 2025	0.44	0.44	0.44	0.44	0.44	-4.10%	4,500
Nov 6, 2025	0.46	0.46	0.46	0.46	0.46	-	-
Nov 5, 2025	0.47	0.47	0.46	0.46	0.46	-6.09%	10,500
Nov 4, 2025	0.52	0.52	0.49	0.49	0.49	-5.92%	15,000
Nov 3, 2025	0.52	0.52	0.52	0.52	0.52	-4.03%	3,000
Oct 31, 2025	0.55	0.55	0.55	0.55	0.55	-	1,500
Oct 30, 2025	0.55	0.55	0.55	0.55	0.55	-3.87%	1,500
Oct 29, 2025	0.58	0.58	0.55	0.57	0.57	-5.33%	24,000
Oct 28, 2025	0.61	0.61	0.60	0.60	0.60	-5.66%	4,500
Oct 27, 2025	0.64	0.67	0.63	0.64	0.64	-4.79%	15,000
Oct 24, 2025	0.65	0.67	0.65	0.67	0.67	-1.18%	6,000
Oct 23, 2025	0.65	0.68	0.65	0.68	0.68	-0.29%	6,000
Oct 22, 2025	0.65	0.68	0.65	0.68	0.68	-0.29%	7,500
Oct 21, 2025	0.66	0.68	0.66	0.68	0.68	-0.87%	6,000
Oct 20, 2025	0.63	0.69	0.63	0.69	0.69	4.26%	7,500
Oct 17, 2025	0.63	0.66	0.63	0.66	0.66	0.30%	6,000
Oct 16, 2025	0.63	0.66	0.63	0.66	0.66	-	6,000
Oct 15, 2025	0.63	0.66	0.63	0.66	0.66	-0.30%	6,000
Oct 14, 2025	0.66	0.68	0.65	0.66	0.66	-3.80%	10,500
Oct 13, 2025	0.66	0.68	0.66	0.68	0.68	-0.29%	10,500
Oct 10, 2025	0.66	0.69	0.66	0.69	0.69	-	6,000
Oct 9, 2025	0.66	0.69	0.64	0.69	0.69	3.31%	9,000
Oct 8, 2025	0.61	0.66	0.61	0.66	0.66	4.73%	7,500
Oct 7, 2025	0.63	0.66	0.61	0.63	0.63	3.93%	19,500
Oct 6, 2025	0.62	0.62	0.57	0.61	0.61	-1.61%	31,500
Oct 3, 2025	0.62	0.62	0.60	0.62	0.62	-4.32%	15,000
Oct 2, 2025	0.65	0.65	0.65	0.65	0.65	-0.31%	3,000
Oct 1, 2025	0.70	0.74	0.62	0.65	0.65	-10.71%	34,500
Sep 30, 2025	0.67	0.73	0.67	0.73	0.73	4.30%	7,500
Sep 29, 2025	0.66	0.70	0.66	0.70	0.70	2.65%	25,500
Sep 26, 2025	0.62	0.68	0.62	0.68	0.68	5.59%	46,500