VVOS(VVOS)
VVOS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/10/2026 | $0.33 | $0.33 | $0.32 | $0.33 | 272,420 |
| 8/7/2026 | $0.32 | $0.35 | $0.31 | $0.32 | 1.33M |
| 8/6/2026 | $0.34 | $0.34 | $0.32 | $0.32 | 1.31M |
| 8/5/2026 | $0.31 | $0.35 | $0.30 | $0.34 | 7.63M |
| 8/4/2026 | $0.42 | $0.54 | $0.42 | $0.46 | 35.48M |
| 8/3/2026 | $0.42 | $0.43 | $0.41 | $0.42 | 111,000 |
| 7/31/2026 | $0.41 | $0.42 | $0.39 | $0.41 | 186,100 |
| 7/30/2026 | $0.42 | $0.43 | $0.40 | $0.41 | 40,429 |
| 7/29/2026 | $0.44 | $0.44 | $0.41 | $0.41 | 228,543 |
| 7/28/2026 | $0.41 | $0.43 | $0.38 | $0.42 | 232,407 |
| 7/27/2026 | $0.42 | $0.42 | $0.39 | $0.40 | 131,132 |
| 7/24/2026 | $0.38 | $0.41 | $0.36 | $0.39 | 152,919 |
| 7/23/2026 | $0.40 | $0.41 | $0.39 | $0.39 | 285,688 |
| 7/22/2026 | $0.41 | $0.42 | $0.40 | $0.40 | 125,222 |
| 7/21/2026 | $0.42 | $0.42 | $0.40 | $0.41 | 111,004 |
| 7/20/2026 | $0.43 | $0.44 | $0.41 | $0.41 | 71,000 |
| 7/17/2026 | $0.40 | $0.42 | $0.39 | $0.42 | 131,523 |
| 7/16/2026 | $0.43 | $0.43 | $0.40 | $0.41 | 181,547 |
| 7/15/2026 | $0.41 | $0.42 | $0.41 | $0.41 | 89,416 |
| 7/14/2026 | $0.42 | $0.44 | $0.40 | $0.41 | 246,300 |
| 7/13/2026 | $0.45 | $0.47 | $0.41 | $0.42 | 173,639 |
| 7/10/2026 | $0.46 | $0.46 | $0.43 | $0.43 | 173,900 |
| 7/9/2026 | $0.46 | $0.48 | $0.44 | $0.47 | 88,210 |
| 7/8/2026 | $0.46 | $0.48 | $0.45 | $0.48 | 139,300 |
| 7/7/2026 | $0.48 | $0.48 | $0.43 | $0.48 | 136,500 |
| 7/6/2026 | $0.47 | $0.48 | $0.45 | $0.48 | 105,100 |
| 7/2/2026 | $0.48 | $0.51 | $0.45 | $0.45 | 400,619 |
| 7/1/2026 | $0.47 | $0.53 | $0.46 | $0.50 | 475,949 |
| 6/30/2026 | $0.54 | $0.55 | $0.41 | $0.45 | 13.29M |
| 6/29/2026 | $0.47 | $0.50 | $0.45 | $0.49 | 149,073 |
| 6/26/2026 | $0.43 | $0.46 | $0.43 | $0.45 | 104,900 |
| 6/25/2026 | $0.45 | $0.46 | $0.42 | $0.43 | 155,147 |
| 6/24/2026 | $0.48 | $0.48 | $0.44 | $0.44 | 269,841 |
| 6/23/2026 | $0.38 | $0.47 | $0.38 | $0.47 | 984,600 |
| 6/22/2026 | $0.48 | $0.50 | $0.40 | $0.40 | 784,300 |
| 6/18/2026 | $0.52 | $0.52 | $0.45 | $0.50 | 500,604 |
| 6/17/2026 | $0.53 | $0.57 | $0.49 | $0.51 | 724,528 |
| 6/16/2026 | $0.57 | $0.58 | $0.52 | $0.54 | 283,083 |
| 6/15/2026 | $0.56 | $0.58 | $0.52 | $0.58 | 397,001 |
| 6/12/2026 | $0.58 | $0.62 | $0.56 | $0.57 | 281,398 |
| 6/11/2026 | $0.67 | $0.67 | $0.55 | $0.61 | 426,301 |
| 6/10/2026 | $0.69 | $0.71 | $0.61 | $0.64 | 837,716 |
| 6/9/2026 | $0.91 | $0.98 | $0.69 | $0.70 | 1.32M |
| 6/8/2026 | $0.82 | $0.92 | $0.73 | $0.87 | 3.87M |
| 6/5/2026 | $0.73 | $1.36 | $0.70 | $0.86 | 70.28M |
| 6/4/2026 | $0.68 | $0.69 | $0.66 | $0.69 | 40,500 |
| 6/3/2026 | $0.67 | $0.70 | $0.63 | $0.64 | 147,000 |
| 6/2/2026 | $0.67 | $0.73 | $0.65 | $0.68 | 66,848 |
| 6/1/2026 | $0.73 | $0.74 | $0.66 | $0.69 | 141,100 |
| 5/29/2026 | $0.67 | $0.70 | $0.67 | $0.70 | 57,804 |
| 5/28/2026 | $0.67 | $0.69 | $0.62 | $0.67 | 101,800 |
| 5/27/2026 | $0.66 | $0.75 | $0.66 | $0.66 | 230,681 |
| 5/26/2026 | $0.64 | $0.66 | $0.62 | $0.65 | 128,280 |
| 5/22/2026 | $0.60 | $0.66 | $0.60 | $0.61 | 146,174 |
| 5/21/2026 | $0.58 | $0.60 | $0.55 | $0.58 | 256,443 |
| 5/20/2026 | $0.58 | $0.61 | $0.57 | $0.59 | 278,300 |
| 5/19/2026 | $0.59 | $0.65 | $0.58 | $0.59 | 55,300 |
| 5/18/2026 | $0.64 | $0.64 | $0.58 | $0.60 | 208,300 |
| 5/15/2026 | $0.69 | $0.70 | $0.64 | $0.64 | 138,200 |
| 5/14/2026 | $0.74 | $0.75 | $0.66 | $0.69 | 158,100 |
| 5/13/2026 | $0.74 | $0.77 | $0.69 | $0.72 | 149,432 |
| 5/12/2026 | $0.69 | $0.73 | $0.69 | $0.73 | 69,529 |