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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	28.28	27.94	27.94	28.28	27.82	7
February 19, 2026	27.45	27.87	27.87	27.9	27.45	88
February 18, 2026	28.3	28.14	28.14	28.55	28.14	77
February 17, 2026	27.9	27.53	27.53	27.9	27.47	235
February 13, 2026	29.1	29.1	29.1	29.1	29.1	60
February 12, 2026	30.22	28.83	28.83	30.36	28.83	21
February 11, 2026	30.25	30.25	30.25	30.25	30.25	16
February 10, 2026	29.25	30.02	30.02	30.02	29.25	61
February 09, 2026	29.25	29.4	29.4	29.63	28.69	299
February 06, 2026	29.86	29.17	29.17	30.47	29.17	17
February 05, 2026	30.57	29.29	29.29	31.15	29.29	278
February 04, 2026	31.5	31.14	31.14	31.88	30.32	903
February 03, 2026	33.07	32.05	32.05	33.42	32.05	651
February 02, 2026	32.72	33.4	33.4	34.06	32.3	819
January 30, 2026	32.5	32.69	32.69	33.33	31.5	4,462
January 29, 2026	33.45	33.59	33.59	33.89	33.12	183
January 28, 2026	33.61	33.89	33.89	33.89	33.08	185
January 27, 2026	33	32.88	32.88	33.59	32.88	448
January 26, 2026	33.19	33.08	33.08	33.34	32.48	1,121
January 23, 2026	32.87	32.31	32.31	32.92	31.42	894
January 22, 2026	32.31	32.64	32.64	32.64	31.54	638
January 21, 2026	32	32.37	32.37	32.8	32	63
January 20, 2026	32.48	32.73	32.73	32.73	32.28	167
January 16, 2026	33.08	33.41	33.41	33.56	33.08	150
January 15, 2026	34.31	33.39	33.39	34.31	33.39	30
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

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