Viridian Therapeutics, Inc. - VRDN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	31.3	32.46	32.46	33.34	30.91	1.3M
December 03, 2025	30.97	31.3	31.3	31.65	30.68	1.49M
December 02, 2025	31.53	30.43	30.43	31.94	30.22	1.16M
December 01, 2025	31.56	31.45	31.45	31.93	31.06	1.15M
November 28, 2025	32	31.96	31.96	32.09	31.6	651,613
November 26, 2025	31.49	31.72	31.72	32.02	31.11	1.74M
November 25, 2025	32.07	31.41	31.41	32.29	30.94	2.3M
November 24, 2025	30.91	32.03	32.03	32.54	30.76	3.84M
November 21, 2025	29.31	30.34	30.34	30.77	29	2.11M
November 20, 2025	29.1	29.47	29.47	29.9	28.71	2.31M
November 19, 2025	28.55	28.68	28.68	29	28.33	1.15M
November 18, 2025	28.98	28.59	28.59	29.08	28.54	936,110
November 17, 2025	28.85	29	29	29.58	28.59	1.71M
November 14, 2025	28.15	28.77	28.77	29.27	27.99	2.73M
November 13, 2025	28.8	28.49	28.49	29.27	28.3	1.59M
November 12, 2025	28.44	28.94	28.94	29	28.22	1.84M
November 11, 2025	27.6	28.43	28.43	28.86	27.35	2.07M
November 10, 2025	27.77	27.65	27.65	27.88	27.23	1.34M
November 07, 2025	27.45	27.44	27.44	27.53	26.43	1.17M
November 06, 2025	25.59	27.5	27.5	28.6	24.93	5.15M
November 05, 2025	23.26	24.42	24.42	24.83	22.33	2.62M
November 04, 2025	22.72	22.55	22.55	23.05	22.14	1.22M
November 03, 2025	23.5	23.15	23.15	23.94	22.7	1.2M
October 31, 2025	23.74	23.64	23.64	24.05	23.35	1.06M
October 30, 2025	22.92	23.66	23.66	24.23	22.92	1.26M
October 29, 2025	23.19	23.01	23.01	23.25	22.58	1.09M
October 28, 2025	22.88	23.17	23.17	23.3	22.35	2.06M
October 27, 2025	22.45	22.54	22.54	23.34	22.11	1.5M
October 24, 2025	22.31	22.16	22.16	22.54	21.57	1.46M
October 23, 2025	21.9	22.07	22.07	22.26	21.66	2.43M
October 22, 2025	23.66	21.9	21.9	23.94	21.71	6.32M
October 21, 2025	24.65	24.02	24.02	24.65	23.65	782,400
October 20, 2025	24.53	24.09	24.09	25	24.02	1.08M
October 17, 2025	22.95	24.21	24.21	24.68	22.91	1.27M
October 16, 2025	22.46	23.01	23.01	23.07	21.79	1.65M
October 15, 2025	20.82	22.27	22.27	22.29	20.82	1.02M
October 14, 2025	21.04	20.78	20.78	21.3	20.71	891,349
October 13, 2025	21	21.37	21.37	21.73	20.75	695,143
October 10, 2025	21.85	20.99	20.99	22.05	20.78	1.59M
October 09, 2025	21.51	21.81	21.81	22.37	21.37	1.2M
October 08, 2025	21.22	21.36	21.36	21.98	20.83	922,104
October 07, 2025	20.77	21	21	21.11	20.75	564,732
October 06, 2025	21.7	20.83	20.83	21.8	20.69	686,834
October 03, 2025	21.24	21.65	21.65	21.99	21.24	564,900
October 02, 2025	21.35	21.22	21.22	21.92	20.83	645,819
October 01, 2025	21.53	21.27	21.27	21.92	21.17	692,900
September 30, 2025	21.62	21.58	21.58	21.72	20.97	677,300
September 29, 2025	20.26	21.61	21.61	21.66	19.93	784,408
September 26, 2025	19.16	20.19	20.19	20.46	18.92	625,100
September 25, 2025	19.26	19.08	19.08	19.36	18.86	541,831
September 24, 2025	19.82	19.5	19.5	19.97	19.33	479,513
September 23, 2025	19.45	19.56	19.56	19.84	19	471,500
September 22, 2025	19.43	19.55	19.55	20.07	19	607,300
September 19, 2025	19.7	19.43	19.43	19.81	19.25	1.29M
September 18, 2025	18.93	19.62	19.62	19.67	18.59	669,200
September 17, 2025	18.71	18.62	18.62	19.19	18.51	421,300
September 16, 2025	18.28	18.66	18.66	18.85	17.96	549,254
September 15, 2025	18.87	18.01	18.01	19.02	17.91	842,415
September 12, 2025	19.56	18.87	18.87	19.57	18.86	448,171
September 11, 2025	19.84	19.65	19.65	20.34	19.48	467,300

Viridian Therapeutics, Inc. (VRDN) NASDAQ