Viridian Therapeutics, Inc. - 0K1R.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	33.68	33.68	33.68	33.68	33.68	4
January 13, 2026	32.5	31.75	31.75	32.5	31.75	49
January 12, 2026	31.5	32.03	32.03	32.03	31.31	1,090
January 09, 2026	31.03	31.28	31.28	31.45	30.95	542
January 08, 2026	30.68	30.03	30.03	30.68	30.03	81
January 07, 2026	31.31	29.96	29.96	31.32	29.96	124
January 06, 2026	30.1	30.35	30.35	30.76	29.69	2,079
January 05, 2026	30.53	29.56	29.56	30.53	28.96	4,389
January 02, 2026	30.8	31.55	31.55	31.55	30.8	33
December 31, 2025	31.05	31.13	31.13	31.13	31.05	96
December 30, 2025	31.57	30.88	30.88	31.64	30.88	278
December 29, 2025	31.79	31.56	31.56	31.79	31.53	187
December 24, 2025	32.5	32.5	32.5	32.5	32.5	2
December 23, 2025	32.54	32.21	32.21	32.54	32.21	413
December 22, 2025	32.14	32.74	32.74	32.85	32.14	551
December 19, 2025	31.89	31.95	31.95	31.95	31.86	142
December 18, 2025	32.15	31.67	31.67	32.38	31.48	505
December 17, 2025	32.85	32.14	32.14	33.47	32.14	260
December 16, 2025	32.68	32.81	32.81	33.03	32.68	4,079
December 15, 2025	33.3	33.6	33.6	34	33.3	190
December 12, 2025	32.69	32.53	32.53	32.69	32.32	3,441
December 11, 2025	33.49	32.56	32.56	33.49	32.56	117
December 10, 2025	32.3	32.93	32.93	33.14	31.89	289
December 09, 2025	31.48	31.89	31.89	31.89	31.42	133
December 08, 2025	33	32.01	32.01	33	32.01	644
December 05, 2025	32.7	32.11	32.11	32.7	31.96	1,203
December 04, 2025	31.38	33.11	33.11	33.11	31.38	265
December 03, 2025	30.93	31.44	31.44	31.49	30.89	624
December 02, 2025	31.53	30.5	30.5	31.55	30.5	1,443
December 01, 2025	31.56	31.62	31.62	31.92	31.15	457
November 28, 2025	32	32.05	32.05	32.05	31.98	113
November 26, 2025	31.48	31.45	31.45	31.48	31.45	78
November 25, 2025	32.07	31	31	32.43	31	428
November 24, 2025	31.21	32.13	32.13	32.23	30.8	1,727
November 21, 2025	29.31	29.39	29.39	30.45	29.19	231
November 20, 2025	28.74	29.54	29.54	29.77	28.74	443
November 19, 2025	28.59	28.63	28.63	28.66	28.56	259
November 18, 2025	29.13	28.83	28.83	29.51	28.73	253
November 17, 2025	29.78	29.04	29.04	29.78	28.69	578
November 14, 2025	28.15	28.87	28.87	29.08	27.99	196
November 13, 2025	28.74	28.45	28.45	29.13	28.45	1,433
November 12, 2025	28.11	28.51	28.51	28.74	28.11	250
November 11, 2025	27.4	28.38	28.38	28.83	27.4	372
November 10, 2025	27.77	27.78	27.78	27.87	27.44	215
November 07, 2025	27	26.6	26.6	27.5	26.47	1,785
November 06, 2025	25	27.67	27.67	28.54	25	4,171
November 05, 2025	23.26	24.36	24.36	24.74	22.8	778
November 04, 2025	22.25	22.3	22.3	22.72	22.25	1,173
November 03, 2025	23.5	22.83	22.83	23.78	22.83	4,211
October 31, 2025	23.95	23.57	23.57	24.02	23.42	1,115
October 30, 2025	23.05	23.66	23.66	24.04	23.05	1,281
October 29, 2025	23.56	23.05	23.05	23.56	22.87	258
October 28, 2025	22.95	22.95	22.95	23.22	22.35	2,094
October 27, 2025	22.45	22.73	22.73	23.15	22.17	793
October 24, 2025	22.28	21.94	21.94	22.28	21.94	85
October 23, 2025	22	22.09	22.09	22.15	21.78	621
October 22, 2025	23.7	21.98	21.98	23.82	21.81	43,260
October 21, 2025	24.65	24	24	24.98	23.83	540
October 20, 2025	25.91	24.49	24.49	25.91	24.33	1,250
October 17, 2025	22.95	24.1	24.1	24.45	22.88	436

Viridian Therapeutics, Inc. (0K1R.L) LSE