Vireo Growth Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	0.58	0.58	0.54	0.54	-	-	2,500
May 9, 2025	0.54	0.57	0.54	0.54	-	-	9,016
May 8, 2025	0.53	0.54	0.50	0.54	-	1.89%	13,910
May 7, 2025	0.54	0.55	0.53	0.53	-	3.92%	13,012
May 6, 2025	0.57	0.57	0.50	0.51	-	-8.93%	23,100
May 5, 2025	0.60	0.61	0.56	0.56	-	-11.11%	10,229
May 1, 2025	0.62	0.63	0.62	0.63	-	6.78%	2,500
Apr 30, 2025	0.61	0.62	0.59	0.59	-	-1.67%	6,582
Apr 29, 2025	0.59	0.67	0.59	0.60	-	9.09%	43,181
Apr 28, 2025	0.57	0.58	0.55	0.55	-	-3.51%	14,670
Apr 25, 2025	0.57	0.58	0.54	0.57	-	-1.72%	141,012
Apr 24, 2025	0.49	0.58	0.49	0.58	-	13.73%	157,090
Apr 23, 2025	0.51	0.51	0.51	0.51	-	2.00%	5,875
Apr 22, 2025	0.45	0.53	0.45	0.50	-	2.04%	58,040
Apr 21, 2025	0.50	0.50	0.49	0.49	-	-5.77%	11,540
Apr 17, 2025	0.52	0.55	0.50	0.52	-	1.96%	7,500
Apr 16, 2025	0.51	0.51	0.51	0.51	-	4.08%	2,000
Apr 15, 2025	0.51	0.53	0.49	0.49	-	-3.92%	3,000
Apr 14, 2025	0.54	0.54	0.51	0.51	-	-3.77%	11,000
Apr 11, 2025	0.57	0.59	0.53	0.53	-	-1.85%	10,500
Apr 10, 2025	0.54	0.55	0.54	0.54	-	1.89%	11,000
Apr 9, 2025	0.52	0.55	0.49	0.53	-	6.00%	10,500
Apr 8, 2025	0.54	0.54	0.50	0.50	-	-7.41%	2,380
Apr 7, 2025	0.58	0.58	0.54	0.54	-	-10.00%	12,566
Apr 4, 2025	0.57	0.62	0.53	0.60	-	1.69%	34,500
Apr 3, 2025	0.65	0.65	0.59	0.59	-	-10.61%	18,000
Apr 2, 2025	0.66	0.66	0.66	0.66	-	-2.94%	8,500
Apr 1, 2025	0.63	0.71	0.63	0.68	-	7.94%	41,300
Mar 31, 2025	0.65	0.67	0.56	0.63	-	-4.55%	43,665
Mar 28, 2025	0.63	0.66	0.61	0.66	-	4.76%	17,000
Mar 27, 2025	0.65	0.69	0.63	0.63	-	-10.00%	23,000
Mar 26, 2025	0.63	0.70	0.60	0.70	-	7.69%	31,738
Mar 25, 2025	0.59	0.65	0.59	0.65	-	14.04%	5,508
Mar 24, 2025	0.62	0.64	0.57	0.57	-	-9.52%	13,100
Mar 20, 2025	0.63	0.63	0.63	0.63	-	5.00%	500
Mar 19, 2025	0.57	0.60	0.57	0.60	-	9.09%	71,000
Mar 18, 2025	0.57	0.57	0.55	0.55	-	-3.51%	7,500
Mar 17, 2025	0.50	0.57	0.49	0.57	-	11.76%	141,250
Mar 14, 2025	0.53	0.55	0.51	0.51	-	-3.77%	48,000
Mar 13, 2025	0.50	0.53	0.50	0.53	-	8.16%	12,500
Mar 12, 2025	0.48	0.52	0.45	0.49	-	2.08%	143,500
Mar 11, 2025	0.45	0.50	0.45	0.48	-	9.09%	107,350
Mar 10, 2025	0.47	0.48	0.44	0.44	-	-10.20%	38,116
Mar 7, 2025	0.50	0.56	0.46	0.49	-	13.95%	44,000
Mar 6, 2025	0.55	0.56	0.43	0.43	-	-10.42%	22,000
Mar 5, 2025	0.50	0.53	0.48	0.48	-	2.13%	72,357
Mar 4, 2025	0.50	0.57	0.47	0.47	-	-16.07%	39,009
Mar 3, 2025	0.60	0.60	0.55	0.56	-	-8.20%	17,800
Feb 28, 2025	0.61	0.61	0.61	0.61	-	-10.29%	2,500
Feb 27, 2025	0.61	0.68	0.61	0.68	-	7.94%	4,000