VITL(VITL)
VITL
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $9.15 | $9.86 | $9.03 | $9.43 | 3.50M |
| 5/19/2026 | $8.48 | $9.20 | $8.37 | $9.17 | 4.31M |
| 5/18/2026 | $8.53 | $8.64 | $8.12 | $8.28 | 4.20M |
| 5/15/2026 | $8.51 | $8.69 | $8.22 | $8.48 | 4.43M |
| 5/14/2026 | $8.33 | $8.62 | $8.15 | $8.51 | 3.18M |
| 5/13/2026 | $8.43 | $8.53 | $7.95 | $8.33 | 4.27M |
| 5/12/2026 | $8.75 | $8.87 | $8.32 | $8.65 | 3.79M |
| 5/11/2026 | $9.00 | $9.06 | $8.30 | $8.74 | 5.28M |
| 5/8/2026 | $9.24 | $9.65 | $8.80 | $8.94 | 6.53M |
| 5/7/2026 | $9.10 | $9.65 | $8.40 | $9.52 | 19.56M |
| 5/6/2026 | $12.94 | $13.43 | $11.89 | $12.00 | 5.20M |
| 5/5/2026 | $13.00 | $13.04 | $12.06 | $12.80 | 3.68M |
| 5/4/2026 | $13.52 | $13.90 | $12.75 | $13.00 | 3.19M |
| 5/1/2026 | $13.60 | $14.32 | $13.34 | $14.18 | 3.22M |
| 4/30/2026 | $12.25 | $13.79 | $12.25 | $13.65 | 4.17M |
| 4/29/2026 | $12.94 | $13.04 | $11.80 | $12.10 | 4.58M |
| 4/28/2026 | $13.24 | $13.36 | $12.76 | $12.96 | 2.45M |
| 4/27/2026 | $12.62 | $13.20 | $12.32 | $13.17 | 2.79M |
| 4/24/2026 | $12.71 | $12.79 | $12.19 | $12.64 | 1.85M |
| 4/23/2026 | $12.58 | $12.93 | $12.33 | $12.73 | 2.14M |
| 4/22/2026 | $13.07 | $13.47 | $12.49 | $12.50 | 2.35M |
| 4/21/2026 | $12.84 | $13.43 | $12.41 | $13.13 | 2.46M |
| 4/20/2026 | $12.29 | $13.07 | $12.12 | $12.80 | 2.78M |
| 4/17/2026 | $12.57 | $12.88 | $12.21 | $12.29 | 2.34M |
| 4/16/2026 | $12.47 | $13.05 | $12.42 | $12.47 | 2.33M |
| 4/15/2026 | $12.83 | $13.25 | $12.23 | $12.26 | 2.71M |
| 4/14/2026 | $12.74 | $13.18 | $12.66 | $12.75 | 1.74M |
| 4/13/2026 | $12.96 | $13.07 | $12.54 | $12.75 | 1.64M |
| 4/10/2026 | $12.97 | $13.29 | $12.79 | $13.04 | 2.27M |
| 4/9/2026 | $12.61 | $13.26 | $12.51 | $12.99 | 2.28M |
| 4/8/2026 | $13.74 | $13.90 | $12.52 | $12.77 | 3.33M |
| 4/7/2026 | $13.05 | $13.77 | $12.96 | $13.55 | 3.13M |
| 4/6/2026 | $12.71 | $13.17 | $12.67 | $13.11 | 2.16M |
| 4/2/2026 | $13.12 | $13.33 | $12.35 | $12.59 | 3.45M |
| 4/1/2026 | $14.27 | $14.57 | $13.28 | $13.40 | 2.98M |
| 3/31/2026 | $13.30 | $14.14 | $13.25 | $14.12 | 2.98M |
| 3/30/2026 | $13.21 | $13.40 | $12.64 | $13.20 | 2.58M |
| 3/27/2026 | $13.01 | $13.25 | $12.80 | $13.14 | 2.36M |
| 3/26/2026 | $13.54 | $13.59 | $12.99 | $13.01 | 2.20M |
| 3/25/2026 | $13.85 | $13.85 | $13.08 | $13.54 | 3.05M |
| 3/24/2026 | $13.69 | $13.96 | $13.56 | $13.80 | 2.89M |
| 3/23/2026 | $14.51 | $14.67 | $13.54 | $13.69 | 3.17M |
| 3/20/2026 | $15.32 | $15.78 | $14.47 | $14.51 | 4.21M |
| 3/19/2026 | $15.26 | $15.82 | $15.20 | $15.33 | 3.47M |
| 3/18/2026 | $15.62 | $15.78 | $15.00 | $15.16 | 3.82M |
| 3/17/2026 | $16.42 | $16.86 | $15.62 | $15.70 | 2.62M |
| 3/16/2026 | $17.00 | $17.39 | $16.06 | $16.21 | 3.44M |
| 3/13/2026 | $17.67 | $17.80 | $17.00 | $17.21 | 2.02M |
| 3/12/2026 | $17.92 | $18.46 | $17.35 | $17.47 | 2.66M |
| 3/11/2026 | $18.22 | $18.32 | $17.52 | $17.62 | 2.17M |
| 3/10/2026 | $19.13 | $19.26 | $18.01 | $18.06 | 1.53M |
| 3/9/2026 | $19.59 | $19.65 | $17.91 | $19.10 | 2.24M |
| 3/6/2026 | $19.78 | $20.05 | $19.61 | $19.89 | 1.65M |
| 3/5/2026 | $20.13 | $20.46 | $19.68 | $19.89 | 2.18M |
| 3/4/2026 | $20.42 | $20.81 | $19.95 | $20.01 | 1.95M |
| 3/3/2026 | $20.01 | $21.18 | $19.75 | $20.30 | 3.75M |
| 3/2/2026 | $20.56 | $20.81 | $20.03 | $20.12 | 2.34M |
| 2/27/2026 | $21.29 | $21.95 | $20.63 | $21.09 | 3.75M |
| 2/26/2026 | $20.63 | $22.16 | $19.80 | $22.11 | 12.84M |
| 2/25/2026 | $25.86 | $26.15 | $24.15 | $24.79 | 2.46M |
| 2/24/2026 | $25.57 | $26.51 | $25.44 | $25.76 | 1.84M |
| 2/23/2026 | $26.53 | $27.19 | $25.42 | $25.57 | 2.21M |
| 2/20/2026 | $27.50 | $27.83 | $26.53 | $27.17 | 1.27M |