Vitalhub Corp. VHIBF
4.61 USD -0.99 (-17.71%)
Regular-session close
4.67 Day range 5.06
4.57 52-week range 7.06
- YTD
- -33.38%
- 1 year
- -29.62%
VHIBF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 5.06 | 5.06 | 4.67 | 4.67 | -0.93 | -16.61% | 400 |
| Nov 12, 2026 | 5.60 | 5.60 | 5.59 | 5.60 | -0.08 | -1.41% | 26,500 |
| Nov 11, 2026 | 5.47 | 5.68 | 5.47 | 5.68 | +0.46 | +8.81% | 12,400 |
| Nov 10, 2026 | 5.65 | 5.65 | 5.17 | 5.22 | -0.46 | -8.10% | 13,200 |
| Nov 9, 2026 | 5.67 | 5.68 | 5.67 | 5.68 | +0.27 | +4.99% | 49,800 |
| Nov 6, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | -0.06 | -1.10% | 29,400 |
| Nov 5, 2026 | 5.47 | 5.47 | 5.47 | 5.47 | -0.26 | -4.54% | 9,800 |
| Nov 4, 2026 | 5.73 | 5.73 | 5.73 | 5.73 | +0.14 | +2.50% | 36,100 |
| Nov 3, 2026 | 5.50 | 5.59 | 5.49 | 5.59 | -0.01 | -0.18% | 8,200 |
| Nov 2, 2026 | 5.73 | 5.73 | 5.59 | 5.60 | +0.01 | +0.18% | 15,600 |
| Oct 30, 2026 | 5.57 | 5.59 | 5.57 | 5.59 | +0.10 | +1.82% | 7,300 |
| Oct 29, 2026 | 5.33 | 5.49 | 5.33 | 5.49 | +0.18 | +3.39% | 10,900 |
| Oct 28, 2026 | 5.31 | 5.31 | 5.31 | 5.31 | 0.00 | 0.00% | 5,300 |
| Oct 27, 2026 | 5.31 | 5.31 | 5.31 | 5.31 | -0.09 | -1.67% | 7,000 |
| Oct 26, 2026 | 5.07 | 5.42 | 5.07 | 5.40 | -0.03 | -0.55% | 48,900 |
| Oct 23, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | -0.10 | -1.81% | 24,200 |
| Oct 22, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | +0.08 | +1.47% | 19,500 |
| Oct 21, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | +0.05 | +0.93% | 4,200 |
| Oct 20, 2026 | 5.31 | 5.45 | 5.31 | 5.40 | +0.18 | +3.45% | 8,200 |
| Oct 19, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | +0.04 | +0.77% | 2,400 |
| Oct 16, 2026 | 5.35 | 5.35 | 5.18 | 5.18 | +0.04 | +0.78% | 1,100 |
| Oct 15, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 0.00 | 0.00% | 0 |
| Oct 14, 2026 | 5.25 | 5.25 | 5.12 | 5.14 | -0.17 | -3.20% | 10,300 |
| Oct 13, 2026 | 5.08 | 5.31 | 5.06 | 5.31 | +0.11 | +2.12% | 39,600 |
| Oct 12, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | +0.14 | +2.77% | 400 |
| Oct 9, 2026 | 5.06 | 5.07 | 5.06 | 5.06 | +0.05 | +1.00% | 25,300 |
| Oct 8, 2026 | 5.00 | 5.01 | 5.00 | 5.01 | -0.07 | -1.38% | 10,600 |
| Oct 7, 2026 | 5.10 | 5.10 | 5.08 | 5.08 | -0.17 | -3.24% | 14,600 |
| Oct 6, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | +0.01 | +0.19% | 8,600 |
| Oct 5, 2026 | 5.26 | 5.26 | 5.23 | 5.24 | -0.16 | -2.96% | 15,500 |
| Oct 2, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | +0.12 | +2.27% | 4,700 |
| Oct 1, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 0.00 | 0.00% | 0 |
| Sep 30, 2026 | 5.29 | 5.29 | 5.28 | 5.28 | +0.08 | +1.54% | 6,000 |
| Sep 29, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | -0.01 | -0.19% | 1,700 |
| Sep 28, 2026 | 5.23 | 5.23 | 5.21 | 5.21 | -0.10 | -1.88% | 11,100 |
| Sep 25, 2026 | 5.31 | 5.31 | 5.31 | 5.31 | -0.02 | -0.38% | 11,100 |
| Sep 24, 2026 | 5.33 | 5.33 | 5.33 | 5.33 | 0.00 | 0.00% | 0 |
| Sep 23, 2026 | 5.33 | 5.33 | 5.33 | 5.33 | 0.00 | 0.00% | 0 |
| Sep 22, 2026 | 5.33 | 5.33 | 5.33 | 5.33 | 0.00 | 0.00% | 0 |
| Sep 21, 2026 | 5.33 | 5.33 | 5.33 | 5.33 | 0.00 | 0.00% | 0 |
| Sep 18, 2026 | 5.33 | 5.33 | 5.33 | 5.33 | 0.00 | 0.00% | 0 |
| Sep 17, 2026 | 5.35 | 5.35 | 5.33 | 5.33 | +0.09 | +1.72% | 9,100 |
| Sep 16, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | -0.27 | -4.90% | 24,600 |
| Sep 15, 2026 | 5.51 | 5.51 | 5.51 | 5.51 | 0.00 | 0.00% | 0 |
| Sep 14, 2026 | 5.51 | 5.51 | 5.51 | 5.51 | +0.12 | +2.23% | 3,000 |
| Sep 11, 2026 | 5.39 | 5.39 | 5.39 | 5.39 | -0.01 | -0.19% | 300 |
| Sep 10, 2026 | 5.45 | 5.51 | 5.40 | 5.40 | -0.07 | -1.28% | 16,200 |
| Sep 9, 2026 | 5.55 | 5.55 | 5.47 | 5.47 | -0.27 | -4.70% | 3,300 |
| Sep 8, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | -0.09 | -1.54% | 18,300 |
| Sep 4, 2026 | 5.90 | 5.90 | 5.78 | 5.83 | -0.07 | -1.19% | 36,800 |
| Sep 3, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 0.00 | 0.00% | 0 |
| Sep 2, 2026 | 6.03 | 6.03 | 5.90 | 5.90 | -0.01 | -0.17% | 6,100 |
| Sep 1, 2026 | 6.02 | 6.02 | 5.91 | 5.91 | -0.31 | -4.98% | 7,800 |
| Aug 31, 2026 | 6.07 | 6.24 | 6.07 | 6.22 | -0.13 | -2.05% | 15,800 |
| Aug 28, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | +0.63 | +11.01% | 63,600 |
| Aug 27, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 0.00 | 0.00% | 0 |
| Aug 26, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 0.00 | 0.00% | 0 |
| Aug 25, 2026 | 5.71 | 5.72 | 5.71 | 5.72 | +0.08 | +1.42% | 15,300 |
| Aug 24, 2026 | 5.70 | 5.70 | 5.60 | 5.64 | -0.16 | -2.76% | 28,600 |
| Aug 21, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 0.00 | 0.00% | 0 |
| Aug 20, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | +0.25 | +4.50% | 8,000 |
| Aug 19, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 0.00 | 0.00% | 0 |
| Aug 18, 2026 | 5.59 | 5.64 | 5.55 | 5.55 | -0.11 | -1.94% | 31,400 |
| Aug 17, 2026 | 5.66 | 5.66 | 5.66 | 5.66 | 0.00 | 0.00% | 0 |
| Aug 14, 2026 | 5.80 | 5.80 | 5.61 | 5.66 | +0.10 | +1.80% | 10,000 |
65 days, newest first. Daily bars as drawn on the VHIBF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.