VivoPower International PLC (VVPR)
NASDAQ: VVPR · Real-Time Price · USD
4.720
+0.370 (8.51%)
At close: May 12, 2025, 4:00 PM
4.670
-0.050 (-1.06%)
After-hours: May 12, 2025, 7:38 PM EDT
VivoPower International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 4.49 | 4.78 | 4.20 | 4.80 | - | 10.34% | 512,061 |
| May 9, 2025 | 3.57 | 4.44 | 3.57 | 4.35 | 4.35 | 22.54% | 1,473,276 |
| May 8, 2025 | 3.40 | 3.68 | 3.25 | 3.55 | 3.55 | -0.28% | 672,581 |
| May 7, 2025 | 3.20 | 3.67 | 3.20 | 3.56 | 3.56 | 7.23% | 195,693 |
| May 6, 2025 | 3.38 | 3.45 | 3.20 | 3.32 | 3.32 | -3.49% | 207,945 |
| May 5, 2025 | 3.59 | 3.78 | 3.40 | 3.44 | 3.44 | -5.23% | 212,348 |
| May 2, 2025 | 3.60 | 3.83 | 3.58 | 3.63 | 3.63 | 1.40% | 203,276 |
| May 1, 2025 | 3.54 | 3.73 | 3.41 | 3.58 | 3.58 | 1.70% | 299,448 |
| Apr 30, 2025 | 3.35 | 3.62 | 3.27 | 3.52 | 3.52 | 4.14% | 373,027 |
| Apr 29, 2025 | 2.90 | 3.40 | 2.90 | 3.38 | 3.38 | 14.97% | 467,340 |
| Apr 28, 2025 | 2.93 | 3.15 | 2.87 | 2.94 | 2.94 | -0.68% | 237,894 |
| Apr 25, 2025 | 3.10 | 3.11 | 2.84 | 2.96 | 2.96 | -2.31% | 195,773 |
| Apr 24, 2025 | 2.80 | 3.07 | 2.80 | 3.03 | 3.03 | 8.21% | 320,661 |
| Apr 23, 2025 | 2.53 | 2.90 | 2.50 | 2.80 | 2.80 | 10.24% | 374,519 |
| Apr 22, 2025 | 2.68 | 2.72 | 2.50 | 2.54 | 2.54 | -5.93% | 272,903 |
| Apr 21, 2025 | 2.62 | 2.90 | 2.52 | 2.70 | 2.70 | 6.30% | 472,292 |
| Apr 17, 2025 | 2.61 | 2.62 | 2.35 | 2.54 | 2.54 | -3.05% | 247,585 |
| Apr 16, 2025 | 2.54 | 2.83 | 2.54 | 2.62 | 2.62 | -1.13% | 234,402 |
| Apr 15, 2025 | 2.81 | 2.94 | 2.56 | 2.65 | 2.65 | -10.77% | 551,931 |
| Apr 14, 2025 | 3.19 | 3.24 | 2.91 | 2.97 | 2.97 | -6.60% | 756,414 |
| Apr 11, 2025 | 3.33 | 3.70 | 2.80 | 3.18 | 3.18 | -4.50% | 1,874,035 |
| Apr 10, 2025 | 3.23 | 3.37 | 3.07 | 3.33 | 3.33 | - | 565,010 |
| Apr 9, 2025 | 3.72 | 4.08 | 3.17 | 3.33 | 3.33 | -5.93% | 1,711,512 |
| Apr 8, 2025 | 3.71 | 3.93 | 3.45 | 3.54 | 3.54 | -4.32% | 669,381 |
| Apr 7, 2025 | 3.40 | 4.04 | 3.06 | 3.70 | 3.70 | 3.64% | 1,723,323 |
| Apr 4, 2025 | 3.69 | 3.90 | 3.45 | 3.57 | 3.57 | -4.29% | 1,071,523 |
| Apr 3, 2025 | 3.49 | 3.82 | 3.25 | 3.73 | 3.73 | -0.27% | 1,084,780 |
| Apr 2, 2025 | 3.83 | 4.74 | 3.21 | 3.74 | 3.74 | -4.10% | 4,605,819 |
| Apr 1, 2025 | 3.96 | 4.05 | 3.78 | 3.90 | 3.90 | -2.50% | 1,440,584 |
| Mar 31, 2025 | 3.88 | 4.35 | 3.61 | 4.00 | 4.00 | 2.04% | 3,245,550 |
| Mar 28, 2025 | 3.79 | 4.40 | 3.70 | 3.92 | 3.92 | -6.22% | 4,443,969 |
| Mar 27, 2025 | 4.68 | 6.66 | 3.79 | 4.18 | 4.18 | - | 44,826,019 |
| Mar 26, 2025 | 3.31 | 5.50 | 3.11 | 4.18 | 4.18 | 84.96% | 141,477,932 |
| Mar 25, 2025 | 2.81 | 2.88 | 2.20 | 2.26 | 2.26 | -29.81% | 9,075,806 |
| Mar 24, 2025 | 1.29 | 4.37 | 1.10 | 3.22 | 3.22 | 149.61% | 59,547,603 |
| Mar 21, 2025 | 1.32 | 1.63 | 1.04 | 1.29 | 1.29 | 52.14% | 65,083,594 |
| Mar 20, 2025 | 0.83 | 0.85 | 0.74 | 0.85 | 0.85 | 14.58% | 715,388 |
| Mar 19, 2025 | 0.72 | 0.77 | 0.62 | 0.74 | 0.74 | 4.23% | 108,012 |
| Mar 18, 2025 | 0.74 | 0.74 | 0.69 | 0.71 | 0.71 | 1.43% | 70,147 |
| Mar 17, 2025 | 0.69 | 0.71 | 0.66 | 0.70 | 0.70 | 1.65% | 37,550 |
| Mar 14, 2025 | 0.66 | 0.70 | 0.64 | 0.69 | 0.69 | 6.18% | 81,702 |
| Mar 13, 2025 | 0.66 | 0.67 | 0.63 | 0.65 | 0.65 | -2.91% | 49,163 |
| Mar 12, 2025 | 0.65 | 0.69 | 0.65 | 0.67 | 0.67 | 3.13% | 62,235 |
| Mar 11, 2025 | 0.66 | 0.68 | 0.62 | 0.65 | 0.65 | -1.86% | 186,452 |
| Mar 10, 2025 | 0.76 | 0.76 | 0.66 | 0.66 | 0.66 | -13.14% | 448,608 |
| Mar 7, 2025 | 0.66 | 0.93 | 0.65 | 0.76 | 0.76 | 14.26% | 1,794,276 |
| Mar 6, 2025 | 0.70 | 0.70 | 0.65 | 0.67 | 0.67 | -5.14% | 174,514 |
| Mar 5, 2025 | 0.71 | 0.73 | 0.66 | 0.70 | 0.70 | 2.32% | 87,487 |
| Mar 4, 2025 | 0.71 | 0.74 | 0.65 | 0.69 | 0.69 | -6.15% | 176,012 |
| Mar 3, 2025 | 0.73 | 0.77 | 0.71 | 0.73 | 0.73 | -2.17% | 131,279 |