VYGR(VYGR)
VYGR
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $3.49 | $3.59 | $3.47 | $3.50 | 990,120 |
| 5/19/2026 | $3.50 | $3.61 | $3.36 | $3.48 | 959,740 |
| 5/18/2026 | $3.77 | $3.83 | $3.52 | $3.53 | 828,544 |
| 5/15/2026 | $4.24 | $4.29 | $3.76 | $3.77 | 837,207 |
| 5/14/2026 | $4.30 | $4.46 | $4.09 | $4.24 | 814,208 |
| 5/13/2026 | $4.11 | $4.26 | $4.10 | $4.15 | 464,000 |
| 5/12/2026 | $4.12 | $4.27 | $4.06 | $4.15 | 477,323 |
| 5/11/2026 | $4.04 | $4.27 | $4.04 | $4.12 | 449,600 |
| 5/8/2026 | $3.92 | $4.26 | $3.92 | $4.05 | 639,750 |
| 5/7/2026 | $4.11 | $4.14 | $3.91 | $3.96 | 460,251 |
| 5/6/2026 | $3.94 | $4.22 | $3.92 | $4.17 | 834,186 |
| 5/5/2026 | $3.92 | $4.03 | $3.82 | $3.90 | 362,327 |
| 5/4/2026 | $3.75 | $3.88 | $3.75 | $3.88 | 362,140 |
| 5/1/2026 | $3.75 | $3.82 | $3.67 | $3.76 | 339,000 |
| 4/30/2026 | $3.65 | $3.81 | $3.64 | $3.73 | 405,233 |
| 4/29/2026 | $3.75 | $3.76 | $3.63 | $3.64 | 343,800 |
| 4/28/2026 | $3.75 | $3.83 | $3.73 | $3.77 | 249,860 |
| 4/27/2026 | $3.78 | $3.87 | $3.74 | $3.76 | 369,645 |
| 4/24/2026 | $4.01 | $4.02 | $3.78 | $3.79 | 583,515 |
| 4/23/2026 | $4.14 | $4.14 | $4.01 | $4.04 | 323,232 |
| 4/22/2026 | $4.01 | $4.21 | $4.01 | $4.14 | 429,600 |
| 4/21/2026 | $4.25 | $4.27 | $4.12 | $4.12 | 375,900 |
| 4/20/2026 | $4.16 | $4.34 | $4.11 | $4.23 | 395,244 |
| 4/17/2026 | $4.05 | $4.18 | $4.00 | $4.13 | 861,000 |
| 4/16/2026 | $3.98 | $4.01 | $3.89 | $3.96 | 342,219 |
| 4/15/2026 | $4.00 | $4.14 | $3.97 | $4.03 | 869,001 |
| 4/14/2026 | $3.85 | $4.05 | $3.85 | $3.94 | 559,500 |
| 4/13/2026 | $3.74 | $3.94 | $3.74 | $3.84 | 534,678 |
| 4/10/2026 | $3.97 | $4.01 | $3.67 | $3.74 | 787,501 |
| 4/9/2026 | $3.89 | $4.01 | $3.86 | $3.96 | 646,700 |
| 4/8/2026 | $4.00 | $4.06 | $3.86 | $3.92 | 639,126 |
| 4/7/2026 | $3.95 | $3.98 | $3.76 | $3.96 | 576,572 |
| 4/6/2026 | $3.95 | $4.04 | $3.86 | $3.97 | 816,295 |
| 4/2/2026 | $3.91 | $3.96 | $3.80 | $3.96 | 462,535 |
| 4/1/2026 | $3.89 | $4.09 | $3.89 | $3.99 | 507,968 |
| 3/31/2026 | $3.90 | $4.05 | $3.77 | $3.86 | 500,100 |
| 3/30/2026 | $3.91 | $4.03 | $3.82 | $3.87 | 735,026 |
| 3/27/2026 | $4.10 | $4.15 | $3.93 | $3.96 | 401,700 |
| 3/26/2026 | $3.94 | $4.22 | $3.94 | $4.13 | 414,886 |
| 3/25/2026 | $4.00 | $4.18 | $4.00 | $4.03 | 483,632 |
| 3/24/2026 | $3.85 | $3.98 | $3.75 | $3.92 | 586,658 |
| 3/23/2026 | $3.90 | $4.02 | $3.81 | $3.88 | 612,100 |
| 3/20/2026 | $3.72 | $3.85 | $3.69 | $3.85 | 580,607 |
| 3/19/2026 | $3.73 | $3.79 | $3.65 | $3.74 | 504,100 |
| 3/18/2026 | $3.90 | $3.92 | $3.70 | $3.76 | 616,212 |
| 3/17/2026 | $4.33 | $4.45 | $3.91 | $3.92 | 1.86M |
| 3/16/2026 | $4.51 | $4.55 | $4.29 | $4.32 | 723,905 |
| 3/13/2026 | $4.85 | $4.91 | $4.35 | $4.46 | 1.03M |
| 3/12/2026 | $4.89 | $5.03 | $4.79 | $4.87 | 1.30M |
| 3/11/2026 | $5.15 | $5.48 | $4.71 | $4.85 | 1.67M |
| 3/10/2026 | $4.11 | $5.19 | $4.03 | $5.00 | 5.13M |
| 3/9/2026 | $3.87 | $4.12 | $3.87 | $4.11 | 487,400 |
| 3/6/2026 | $3.86 | $3.93 | $3.77 | $3.90 | 506,424 |
| 3/5/2026 | $4.05 | $4.10 | $3.84 | $3.93 | 647,700 |
| 3/4/2026 | $4.07 | $4.22 | $3.99 | $4.13 | 457,400 |
| 3/3/2026 | $4.10 | $4.12 | $3.88 | $4.07 | 561,202 |
| 3/2/2026 | $4.04 | $4.26 | $3.92 | $4.15 | 528,987 |
| 2/27/2026 | $4.18 | $4.35 | $4.07 | $4.10 | 831,007 |
| 2/26/2026 | $4.12 | $4.28 | $4.04 | $4.23 | 590,672 |
| 2/25/2026 | $3.79 | $4.14 | $3.79 | $4.09 | 641,202 |
| 2/24/2026 | $3.61 | $3.87 | $3.57 | $3.78 | 535,377 |
| 2/23/2026 | $3.49 | $3.65 | $3.46 | $3.58 | 333,254 |
| 2/20/2026 | $3.39 | $3.51 | $3.30 | $3.49 | 396,643 |
| 2/19/2026 | $3.38 | $3.45 | $3.26 | $3.42 | 556,992 |