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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	22.5	22.26	22.26	22.5	22.2	78
October 15, 2025	20.82	21.67	21.67	21.85	20.82	21
October 14, 2025	21.04	20.81	20.81	21.16	20.81	27
October 13, 2025	21	21.6	21.6	21.6	21	2,053
October 10, 2025	21.85	20.98	20.98	22.21	20.98	1,560
October 09, 2025	21.72	21.93	21.93	22.27	21.36	313
October 08, 2025	21.22	21.6	21.6	21.82	21.22	390
October 07, 2025	20.77	20.67	20.67	21.22	20.67	85
October 06, 2025	21.7	20.93	20.93	21.81	20.93	1,223
October 03, 2025	21.24	21.8	21.8	21.8	21.24	109
October 02, 2025	21.89	21.43	21.43	21.89	21.43	23
October 01, 2025	21.53	21.26	21.26	21.81	21.24	99
September 30, 2025	21.62	21	21	21.64	21	304
September 29, 2025	20.26	20.8	20.8	20.8	20.26	155
September 26, 2025	19.11	20.03	20.03	20.03	19.11	409
September 25, 2025	19.08	18.68	18.68	19.12	18.68	143
September 24, 2025	19.82	19.6	19.6	19.99	19.6	691
September 23, 2025	19.1	19.84	19.84	19.84	19	399
September 22, 2025	19.58	19.79	19.79	19.79	19.35	179
September 19, 2025	19.7	19.55	19.55	19.98	19.55	180
September 18, 2025	19.09	19.28	19.28	19.28	19.07	1,839
September 17, 2025	19.05	18.71	18.71	19.05	18.68	284
September 16, 2025	18.53	18.64	18.64	18.8	18.25	691
September 15, 2025	19.07	18.39	18.39	19.07	18.37	1,583
September 12, 2025	19.56	19.09	19.09	19.64	19.05	970
September 11, 2025	19.84	20.02	20.02	20.07	19.48	85

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