VIVE.ST(VIVE.ST)
VIVE.ST
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/10/2026 | $8.70 | $9.02 | $8.70 | $8.99 | 7,106 |
| 8/7/2026 | $8.82 | $9.04 | $8.67 | $8.70 | 13,151 |
| 8/6/2026 | $8.67 | $9.01 | $8.55 | $8.82 | 7,538 |
| 8/5/2026 | $8.90 | $9.02 | $8.67 | $8.96 | 9,640 |
| 8/4/2026 | $8.60 | $8.92 | $8.41 | $8.92 | 11,025 |
| 8/3/2026 | $8.50 | $8.94 | $8.40 | $8.70 | 11,631 |
| 7/31/2026 | $8.40 | $8.70 | $8.38 | $8.38 | 4,560 |
| 7/30/2026 | $8.55 | $8.90 | $8.42 | $8.65 | 12,287 |
| 7/29/2026 | $8.70 | $8.70 | $8.38 | $8.64 | 4,666 |
| 7/28/2026 | $8.45 | $8.85 | $8.26 | $8.75 | 9,172 |
| 7/27/2026 | $8.45 | $8.84 | $8.45 | $8.70 | 8,819 |
| 7/24/2026 | $8.70 | $8.85 | $8.41 | $8.85 | 4,294 |
| 7/23/2026 | $8.60 | $8.80 | $8.32 | $8.79 | 4,329 |
| 7/22/2026 | $8.30 | $8.80 | $8.30 | $8.60 | 3,443 |
| 7/21/2026 | $8.33 | $8.80 | $8.33 | $8.78 | 2,492 |
| 7/20/2026 | $8.33 | $8.88 | $7.60 | $8.80 | 7,091 |
| 7/17/2026 | $8.42 | $8.90 | $8.31 | $8.33 | 7,339 |
| 7/16/2026 | $8.72 | $8.90 | $8.32 | $8.80 | 5,702 |
| 7/15/2026 | $8.56 | $8.59 | $8.27 | $8.30 | 3,537 |
| 7/14/2026 | $8.33 | $8.87 | $8.25 | $8.72 | 4,907 |
| 7/13/2026 | $8.45 | $8.64 | $8.30 | $8.44 | 13,974 |
| 7/10/2026 | $8.40 | $9.07 | $8.40 | $8.45 | 5,552 |
| 7/9/2026 | $8.34 | $9.04 | $8.34 | $8.59 | 16,750 |
| 7/8/2026 | $9.08 | $9.18 | $8.23 | $8.82 | 10,160 |
| 7/7/2026 | $8.41 | $9.08 | $8.16 | $9.08 | 12,199 |
| 7/6/2026 | $8.50 | $8.50 | $8.10 | $8.49 | 6,045 |
| 7/3/2026 | $8.40 | $9.11 | $8.00 | $8.66 | 30,569 |
| 7/2/2026 | $8.30 | $8.90 | $8.30 | $8.40 | 8,231 |
| 7/1/2026 | $8.27 | $8.75 | $8.27 | $8.70 | 5,220 |
| 6/30/2026 | $8.26 | $8.75 | $8.10 | $8.50 | 2,286 |
| 6/29/2026 | $8.44 | $8.51 | $8.22 | $8.51 | 26,238 |
| 6/26/2026 | $8.60 | $8.60 | $8.44 | $8.59 | 7,119 |
| 6/25/2026 | $8.51 | $8.88 | $8.50 | $8.60 | 4,945 |
| 6/24/2026 | $8.90 | $8.90 | $8.50 | $8.88 | 24,582 |
| 6/23/2026 | $8.70 | $9.00 | $8.65 | $8.90 | 20,265 |
| 6/22/2026 | $8.62 | $8.89 | $8.61 | $8.89 | 10,238 |
| 6/18/2026 | $8.60 | $9.10 | $8.52 | $8.95 | 19,968 |
| 6/17/2026 | $8.62 | $9.07 | $8.50 | $8.80 | 28,471 |
| 6/16/2026 | $9.29 | $9.80 | $8.60 | $8.90 | 51,200 |
| 6/15/2026 | $9.10 | $9.19 | $8.68 | $9.10 | 8,692 |
| 6/12/2026 | $8.73 | $9.20 | $8.61 | $8.66 | 8,662 |
| 6/11/2026 | $8.92 | $9.30 | $8.50 | $8.84 | 5,351 |
| 6/10/2026 | $9.00 | $9.30 | $8.85 | $8.92 | 26,042 |
| 6/9/2026 | $8.94 | $9.30 | $8.92 | $9.18 | 6,243 |
| 6/8/2026 | $9.12 | $9.60 | $8.92 | $9.18 | 12,367 |
| 6/5/2026 | $9.48 | $9.82 | $8.95 | $9.12 | 14,244 |
| 6/4/2026 | $8.53 | $9.13 | $8.53 | $9.09 | 24,235 |
| 6/3/2026 | $9.50 | $9.80 | $8.31 | $8.90 | 65,711 |
| 6/2/2026 | $9.70 | $10.70 | $9.22 | $9.70 | 32,633 |
| 6/1/2026 | $10.40 | $10.48 | $9.10 | $9.70 | 79,000 |
| 5/29/2026 | $11.00 | $11.00 | $10.22 | $10.74 | 41,668 |
| 5/28/2026 | $11.70 | $11.70 | $10.90 | $11.40 | 57,188 |
| 5/27/2026 | $12.36 | $12.36 | $11.50 | $11.62 | 135,862 |
| 5/26/2026 | $14.04 | $14.04 | $11.44 | $12.36 | 216,603 |
| 5/25/2026 | $17.50 | $18.56 | $13.86 | $14.40 | 447,548 |
| 5/22/2026 | $12.84 | $17.60 | $12.80 | $17.00 | 847,314 |
| 5/21/2026 | $8.40 | $19.50 | $8.40 | $12.15 | 716,182 |
| 5/20/2026 | $8.40 | $8.40 | $7.20 | $8.40 | 9,132 |
| 5/19/2026 | $8.70 | $9.00 | $8.40 | $8.40 | 9,709 |
| 5/18/2026 | $9.12 | $9.12 | $8.28 | $8.68 | 6,550 |
| 5/15/2026 | $8.78 | $9.20 | $8.50 | $8.90 | 29,261 |
| 5/13/2026 | $8.52 | $8.90 | $8.40 | $8.40 | 2,512 |
| 5/12/2026 | $8.80 | $8.90 | $8.40 | $8.52 | 8,463 |