Viemed Healthcare, Inc. - VMD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	6.73	6.77	6.77	6.79	6.68	105,760
December 03, 2025	6.67	6.76	6.76	6.8	6.6	105,149
December 02, 2025	6.9	6.65	6.65	6.9	6.65	126,500
December 01, 2025	6.89	6.87	6.87	6.98	6.86	160,323
November 28, 2025	6.89	6.91	6.91	6.93	6.76	107,014
November 26, 2025	7	6.88	6.88	7.01	6.85	180,600
November 25, 2025	6.86	7.04	7.04	7.08	6.79	153,059
November 24, 2025	6.69	6.86	6.86	6.94	6.69	158,747
November 21, 2025	6.31	6.66	6.66	6.68	6.31	178,802
November 20, 2025	6.36	6.35	6.35	6.46	6.27	187,103
November 19, 2025	6.35	6.26	6.26	6.41	6.18	153,107
November 18, 2025	6.29	6.31	6.31	6.32	6.22	101,001
November 17, 2025	6.38	6.29	6.29	6.5	6.27	189,200
November 14, 2025	6.36	6.39	6.39	6.46	6.34	88,000
November 13, 2025	6.5	6.41	6.41	6.55	6.38	108,900
November 12, 2025	6.4	6.55	6.55	6.56	6.4	141,400
November 11, 2025	6.37	6.35	6.35	6.4	6.3	87,200
November 10, 2025	6.39	6.39	6.39	6.45	6.27	153,000
November 07, 2025	6.25	6.37	6.37	6.38	6.23	175,030
November 06, 2025	6.3	6.26	6.26	6.45	6.05	266,100
November 05, 2025	6.57	6.43	6.43	6.6	6.26	239,207
November 04, 2025	6.53	6.54	6.54	6.71	6.52	180,726
November 03, 2025	6.48	6.57	6.57	6.65	6.44	141,810
October 31, 2025	6.4	6.46	6.46	6.52	6.36	160,700
October 30, 2025	6.52	6.39	6.39	6.56	6.36	106,000
October 29, 2025	6.84	6.54	6.54	6.87	6.52	153,600
October 28, 2025	6.95	6.86	6.86	6.95	6.8	95,000
October 27, 2025	6.94	6.95	6.95	7.1	6.9	241,800
October 24, 2025	6.87	6.92	6.92	6.93	6.8	103,000
October 23, 2025	6.82	6.83	6.83	6.88	6.78	149,231
October 22, 2025	6.77	6.83	6.83	6.87	6.75	88,149
October 21, 2025	6.83	6.83	6.83	6.87	6.74	108,570
October 20, 2025	6.74	6.85	6.85	6.86	6.7	101,500
October 17, 2025	6.8	6.66	6.66	6.91	6.66	119,806
October 16, 2025	6.92	6.85	6.85	7.06	6.85	239,720
October 15, 2025	6.91	6.89	6.89	7	6.84	145,800
October 14, 2025	6.81	6.89	6.89	6.95	6.81	166,531
October 13, 2025	6.87	6.88	6.88	7.02	6.72	246,800
October 10, 2025	6.85	6.82	6.82	6.88	6.69	259,100
October 09, 2025	6.83	6.87	6.87	6.94	6.82	164,700
October 08, 2025	6.9	6.87	6.87	6.95	6.86	110,617
October 07, 2025	6.85	6.87	6.87	6.92	6.8	282,654
October 06, 2025	6.94	6.87	6.87	6.97	6.85	138,400
October 03, 2025	6.87	6.93	6.93	7.04	6.87	158,700
October 02, 2025	6.92	6.86	6.86	6.95	6.71	194,900
October 01, 2025	6.76	6.93	6.93	6.95	6.73	230,897
September 30, 2025	6.61	6.79	6.79	6.81	6.57	156,200
September 29, 2025	6.76	6.62	6.62	6.8	6.61	173,974
September 26, 2025	6.66	6.71	6.71	6.72	6.57	128,300
September 25, 2025	6.74	6.68	6.68	6.75	6.56	127,832
September 24, 2025	6.79	6.78	6.78	6.86	6.69	113,013
September 23, 2025	6.97	6.75	6.75	7.02	6.74	130,930
September 22, 2025	6.72	6.93	6.93	6.96	6.7	237,256
September 19, 2025	6.79	6.73	6.73	6.83	6.69	290,500
September 18, 2025	6.53	6.79	6.79	6.81	6.51	210,800
September 17, 2025	6.69	6.52	6.52	6.76	6.51	157,428
September 16, 2025	6.73	6.69	6.69	6.76	6.62	132,443
September 15, 2025	6.81	6.76	6.76	6.84	6.75	147,900
September 12, 2025	6.92	6.78	6.78	6.94	6.77	315,330
September 11, 2025	6.6	6.92	6.92	6.93	6.6	224,621

Viemed Healthcare, Inc. (VMD) NASDAQ