VMD(VMD)
VMD
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $9.57 | $9.72 | $9.37 | $9.68 | 216,200 |
| 5/19/2026 | $9.60 | $9.64 | $9.36 | $9.61 | 248,915 |
| 5/18/2026 | $9.21 | $9.65 | $8.69 | $9.64 | 288,829 |
| 5/15/2026 | $9.39 | $9.46 | $9.10 | $9.35 | 299,641 |
| 5/14/2026 | $9.49 | $9.57 | $9.33 | $9.49 | 318,044 |
| 5/13/2026 | $9.34 | $9.50 | $9.18 | $9.49 | 241,800 |
| 5/12/2026 | $8.87 | $9.40 | $8.87 | $9.36 | 190,726 |
| 5/11/2026 | $8.84 | $9.06 | $8.43 | $9.03 | 359,219 |
| 5/8/2026 | $9.14 | $9.16 | $8.85 | $8.94 | 248,600 |
| 5/7/2026 | $8.53 | $9.22 | $8.53 | $9.21 | 374,018 |
| 5/6/2026 | $9.28 | $9.28 | $8.34 | $8.52 | 753,405 |
| 5/5/2026 | $9.46 | $9.78 | $9.46 | $9.70 | 256,726 |
| 5/4/2026 | $9.94 | $9.94 | $9.41 | $9.48 | 229,455 |
| 5/1/2026 | $10.02 | $10.18 | $9.95 | $9.97 | 184,800 |
| 4/30/2026 | $9.89 | $10.04 | $9.82 | $9.96 | 186,302 |
| 4/29/2026 | $9.98 | $10.09 | $9.80 | $9.89 | 243,600 |
| 4/28/2026 | $9.94 | $10.10 | $9.89 | $10.05 | 214,700 |
| 4/27/2026 | $9.60 | $9.98 | $9.60 | $9.88 | 418,044 |
| 4/24/2026 | $9.46 | $9.68 | $9.30 | $9.66 | 126,223 |
| 4/23/2026 | $9.52 | $9.62 | $9.46 | $9.49 | 104,314 |
| 4/22/2026 | $9.30 | $9.58 | $9.16 | $9.51 | 218,719 |
| 4/21/2026 | $9.68 | $9.74 | $9.25 | $9.26 | 183,702 |
| 4/20/2026 | $9.62 | $9.83 | $9.62 | $9.66 | 203,903 |
| 4/17/2026 | $9.66 | $9.90 | $9.66 | $9.74 | 308,531 |
| 4/16/2026 | $9.57 | $9.71 | $9.56 | $9.57 | 216,900 |
| 4/15/2026 | $9.69 | $9.72 | $9.52 | $9.61 | 167,402 |
| 4/14/2026 | $9.70 | $9.80 | $9.65 | $9.71 | 228,900 |
| 4/13/2026 | $9.47 | $9.76 | $9.47 | $9.69 | 249,000 |
| 4/10/2026 | $9.49 | $9.59 | $9.27 | $9.51 | 209,000 |
| 4/9/2026 | $9.71 | $9.73 | $9.38 | $9.49 | 327,000 |
| 4/8/2026 | $9.85 | $10.02 | $9.70 | $9.80 | 695,300 |
| 4/7/2026 | $9.71 | $9.78 | $9.55 | $9.61 | 251,829 |
| 4/6/2026 | $9.63 | $9.87 | $9.54 | $9.76 | 288,000 |
| 4/2/2026 | $9.48 | $9.77 | $9.38 | $9.63 | 204,700 |
| 4/1/2026 | $9.30 | $9.70 | $9.28 | $9.59 | 240,200 |
| 3/31/2026 | $9.47 | $9.47 | $9.14 | $9.21 | 304,100 |
| 3/30/2026 | $9.32 | $9.50 | $9.25 | $9.35 | 232,000 |
| 3/27/2026 | $9.17 | $9.38 | $9.08 | $9.25 | 214,075 |
| 3/26/2026 | $9.28 | $9.47 | $9.18 | $9.22 | 145,405 |
| 3/25/2026 | $9.23 | $9.44 | $9.11 | $9.35 | 229,500 |
| 3/24/2026 | $9.06 | $9.29 | $9.02 | $9.20 | 275,113 |
| 3/23/2026 | $8.84 | $9.20 | $8.81 | $9.18 | 331,100 |
| 3/20/2026 | $9.21 | $9.22 | $8.62 | $8.71 | 703,700 |
| 3/19/2026 | $9.27 | $9.38 | $9.02 | $9.22 | 339,946 |
| 3/18/2026 | $9.67 | $9.75 | $9.25 | $9.32 | 401,000 |
| 3/17/2026 | $9.92 | $9.92 | $9.47 | $9.69 | 465,464 |
| 3/16/2026 | $9.37 | $10.06 | $9.30 | $9.78 | 753,200 |
| 3/13/2026 | $9.14 | $9.46 | $9.05 | $9.20 | 376,119 |
| 3/12/2026 | $9.00 | $9.29 | $8.77 | $9.08 | 484,230 |
| 3/11/2026 | $9.48 | $9.53 | $8.95 | $9.08 | 543,842 |
| 3/10/2026 | $9.29 | $9.71 | $9.21 | $9.50 | 585,905 |
| 3/9/2026 | $8.78 | $9.34 | $8.77 | $9.29 | 678,804 |
| 3/6/2026 | $8.26 | $8.84 | $8.26 | $8.78 | 371,700 |
| 3/5/2026 | $8.01 | $8.49 | $7.69 | $8.40 | 482,087 |
| 3/4/2026 | $8.95 | $9.20 | $8.87 | $9.08 | 213,585 |
| 3/3/2026 | $8.70 | $8.95 | $8.60 | $8.95 | 290,510 |
| 3/2/2026 | $8.60 | $8.92 | $8.50 | $8.85 | 199,833 |
| 2/27/2026 | $8.52 | $8.82 | $8.41 | $8.70 | 185,400 |
| 2/26/2026 | $8.64 | $8.71 | $8.51 | $8.60 | 110,100 |
| 2/25/2026 | $8.48 | $8.62 | $8.30 | $8.61 | 101,336 |
| 2/24/2026 | $8.29 | $8.49 | $8.24 | $8.44 | 164,300 |
| 2/23/2026 | $8.24 | $8.31 | $8.11 | $8.29 | 376,337 |
| 2/20/2026 | $8.28 | $8.34 | $8.17 | $8.24 | 216,231 |