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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	28.19	27.44	27.44	28.3	27.2	990,100
February 19, 2026	28.01	28.1	28.1	28.6	27.41	1.56M
February 18, 2026	28.55	28.11	28.11	29.03	28.02	1.7M
February 17, 2026	27.9	28.29	28.29	28.39	27.45	1.22M
February 13, 2026	28.77	27.9	27.9	29.41	27.8	970,739
February 12, 2026	30.22	28.75	28.75	30.5	28.44	762,607
February 11, 2026	30.25	30.07	30.07	30.46	29.25	1.8M
February 10, 2026	29.67	30.06	30.06	30.75	29.56	1.16M
February 09, 2026	29.26	29.6	29.6	29.76	28.92	1.15M
February 06, 2026	30.14	29.25	29.25	30.17	28.94	1.94M
February 05, 2026	30.19	29.17	29.17	30.97	29.04	2.09M
February 04, 2026	31.55	30.37	30.37	31.85	30.08	1.34M
February 03, 2026	33.07	31.9	31.9	33.75	31.64	1.57M
February 02, 2026	32.72	33.2	33.2	34.18	32.23	1.39M
January 30, 2026	33.36	33	33	33.51	31.34	2.37M
January 29, 2026	33.45	33.57	33.57	34.2	33	868,300
January 28, 2026	33.61	33.62	33.62	33.96	33	1.31M
January 27, 2026	32.65	33.54	33.54	33.65	32.61	1.4M
January 26, 2026	32.6	33.06	33.06	33.35	32.35	1.39M
January 23, 2026	32	32.93	32.93	33.34	31.37	1.96M
January 22, 2026	32.38	32.17	32.17	32.64	31.34	1.83M
January 21, 2026	32.33	32.29	32.29	32.9	31.94	1.04M
January 20, 2026	32.48	32.64	32.64	32.98	32.13	1.3M
January 16, 2026	33.08	33.26	33.26	33.82	32.5	1.2M
January 15, 2026	33.89	33.03	33.03	33.99	32.89	970,953
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

Viridian Therapeutics, Inc. (VRDN) NASDAQ