Valbiotis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.71	0.74	0.70	0.71	0.71	-0.28%	111,018
Dec 4, 2025	0.70	0.72	0.69	0.71	0.71	0.85%	153,265
Dec 3, 2025	0.71	0.71	0.69	0.70	0.70	-0.28%	89,595
Dec 2, 2025	0.71	0.72	0.69	0.71	0.71	-0.42%	186,449
Dec 1, 2025	0.73	0.73	0.69	0.71	0.71	-0.70%	113,504
Nov 28, 2025	0.75	0.75	0.70	0.71	0.71	-1.52%	222,558
Nov 27, 2025	0.72	0.74	0.69	0.73	0.73	3.57%	324,949
Nov 26, 2025	0.72	0.75	0.70	0.70	0.70	-4.89%	279,608
Nov 25, 2025	0.71	0.77	0.71	0.74	0.74	3.81%	414,089
Nov 24, 2025	0.72	0.74	0.67	0.71	0.71	-0.14%	547,838
Nov 21, 2025	0.79	0.82	0.71	0.71	0.71	-13.41%	1,095,894
Nov 20, 2025	0.83	0.87	0.77	0.82	0.82	-1.20%	863,023
Nov 19, 2025	0.95	0.97	0.82	0.83	0.83	-8.79%	2,098,429
Nov 18, 2025	0.64	0.93	0.64	0.91	0.91	55.56%	7,123,078
Nov 17, 2025	0.55	0.60	0.54	0.59	0.59	6.36%	435,133
Nov 14, 2025	0.56	0.56	0.54	0.55	0.55	-1.79%	87,851
Nov 13, 2025	0.59	0.59	0.55	0.56	0.56	-4.76%	213,211
Nov 12, 2025	0.60	0.60	0.58	0.59	0.59	-2.00%	64,561
Nov 11, 2025	0.58	0.60	0.57	0.60	0.60	3.81%	120,865
Nov 10, 2025	0.60	0.60	0.56	0.58	0.58	-3.02%	98,488
Nov 7, 2025	0.59	0.60	0.58	0.60	0.60	-0.67%	96,607
Nov 6, 2025	0.58	0.60	0.57	0.60	0.60	3.99%	40,825
Nov 5, 2025	0.60	0.61	0.58	0.58	0.58	-5.41%	153,539
Nov 4, 2025	0.65	0.65	0.60	0.61	0.61	-5.43%	373,813
Nov 3, 2025	0.70	0.71	0.65	0.65	0.65	-3.73%	81,056
Oct 31, 2025	0.73	0.73	0.66	0.67	0.67	-7.71%	284,897
Oct 30, 2025	0.74	0.76	0.73	0.73	0.73	-1.89%	89,091
Oct 29, 2025	0.76	0.76	0.74	0.74	0.74	-2.50%	17,450
Oct 28, 2025	0.78	0.78	0.74	0.76	0.76	0.80%	63,242
Oct 27, 2025	0.74	0.78	0.73	0.75	0.75	2.87%	108,045
Oct 24, 2025	0.75	0.75	0.73	0.73	0.73	-0.95%	58,641
Oct 23, 2025	0.76	0.76	0.74	0.74	0.74	-0.54%	37,668
Oct 22, 2025	0.77	0.77	0.74	0.74	0.74	-3.00%	105,495
Oct 21, 2025	0.75	0.78	0.74	0.77	0.77	3.37%	125,697
Oct 20, 2025	0.79	0.79	0.74	0.74	0.74	-5.24%	118,343
Oct 17, 2025	0.79	0.81	0.77	0.78	0.78	-0.64%	65,150
Oct 16, 2025	0.78	0.81	0.77	0.79	0.79	3.15%	214,845
Oct 15, 2025	0.76	0.77	0.75	0.76	0.76	2.55%	141,296
Oct 14, 2025	0.79	0.79	0.73	0.74	0.74	-6.30%	234,607
Oct 13, 2025	0.81	0.81	0.78	0.79	0.79	-1.98%	98,842
Oct 10, 2025	0.81	0.84	0.76	0.81	0.81	1.25%	555,770
Oct 9, 2025	0.82	0.82	0.80	0.80	0.80	-1.60%	43,461
Oct 8, 2025	0.80	0.82	0.79	0.81	0.81	2.78%	115,501
Oct 7, 2025	0.81	0.81	0.79	0.79	0.79	-3.54%	82,167
Oct 6, 2025	0.81	0.84	0.81	0.82	0.82	0.86%	70,105
Oct 3, 2025	0.81	0.83	0.80	0.81	0.81	0.12%	64,696
Oct 2, 2025	0.84	0.85	0.80	0.81	0.81	-0.98%	215,119
Oct 1, 2025	0.79	0.84	0.77	0.82	0.82	3.40%	217,401
Sep 30, 2025	0.77	0.80	0.77	0.79	0.79	1.28%	98,492
Sep 29, 2025	0.79	0.81	0.78	0.78	0.78	-1.26%	53,452