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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	31.99	33.78	33.78	34.29	31.69	1.55M
January 13, 2026	32.36	31.99	31.99	32.36	31.39	1.3M
January 12, 2026	31.83	32.57	32.57	32.7	31.16	1.18M
January 09, 2026	30.87	31.75	31.75	31.89	30.6	1.7M
January 08, 2026	30.17	30.33	30.33	30.68	29.63	1.88M
January 07, 2026	31.47	30.57	30.57	31.47	29.9	1.82M
January 06, 2026	29.69	30.72	30.72	31	29.69	2.17M
January 05, 2026	30.61	30.2	30.2	30.72	28.96	2.16M
January 02, 2026	30.8	30.68	30.68	31.54	30.35	1.08M
December 31, 2025	31.05	31.12	31.12	31.37	30.88	942,500
December 30, 2025	31.57	31.02	31.02	31.79	30.57	952,600
December 29, 2025	31.79	31.54	31.54	31.89	31.25	852,742
December 26, 2025	32.25	31.88	31.88	32.29	31.58	476,600
December 24, 2025	32.25	32.28	32.28	32.52	32.01	403,600
December 23, 2025	32.55	32.11	32.11	32.71	32	1.3M
December 22, 2025	32.14	32.47	32.47	33.03	32.03	2.24M
December 19, 2025	31.66	31.92	31.92	32.88	31.63	4.77M
December 18, 2025	32.15	31.6	31.6	32.27	31.2	1.55M
December 17, 2025	32.65	32.13	32.13	33.52	31.98	944,900
December 16, 2025	32.68	32.85	32.85	33.49	32.27	1.54M
December 15, 2025	33.67	33.03	33.03	34.04	32.72	2.49M
December 12, 2025	32.83	32.31	32.31	33.05	32.29	800,137
December 11, 2025	32.71	32.57	32.57	33.29	32.46	872,800
December 10, 2025	31.9	32.6	32.6	33.23	31.62	2.4M
December 09, 2025	31.42	31.8	31.8	32.32	31.11	2.02M
December 08, 2025	32.6	31.88	31.88	32.87	31.71	994,338
December 05, 2025	32.44	32.02	32.02	32.97	31.95	673,800
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

Viridian Therapeutics, Inc. (VRDN) NASDAQ