Vyome Holdings, Inc. HIND
NASDAQ · United States · Health Technology
$1.89-0.03 (-1.77%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $1.89 | -1.77% | $1.84 | $1.94 | $1.82 | 14.06K |
| 2026-10-01 | $1.92 | -0.52% | $1.93 | $2.00 | $1.91 | 8.50K |
| 2026-09-30 | $1.93 | -4.46% | $1.93 | $2.04 | $1.90 | 7.50K |
| 2026-09-29 | $2.02 | -0.49% | $1.99 | $2.02 | $1.99 | 8.60K |
| 2026-09-28 | $2.03 | -0.49% | $2.01 | $2.06 | $2.01 | 5.10K |
| 2026-09-25 | $2.04 | -0.97% | $2.07 | $2.08 | $2.01 | 9.30K |
| 2026-09-24 | $2.06 | +2.49% | $2.03 | $2.08 | $2.03 | 6.30K |
| 2026-09-23 | $2.01 | +3.08% | $1.98 | $2.01 | $1.95 | 5.40K |
| 2026-09-22 | $1.95 | +1.04% | $2.00 | $2.09 | $1.91 | 24.60K |
| 2026-09-21 | $1.93 | -8.10% | $2.05 | $2.05 | $1.89 | 62.90K |
| 2026-09-18 | $2.10 | +7.14% | $1.97 | $2.20 | $1.97 | 194.50K |
| 2026-09-17 | $1.96 | +0.51% | $1.96 | $2.05 | $1.96 | 4.90K |
| 2026-09-16 | $1.95 | -2.99% | $2.04 | $2.09 | $1.95 | 5.40K |
| 2026-09-15 | $2.01 | -2.43% | $2.06 | $2.08 | $2.00 | 7.80K |
| 2026-09-14 | $2.06 | 0.00% | $2.12 | $2.12 | $2.06 | 4.10K |
| 2026-09-11 | $2.06 | -1.90% | $2.11 | $2.11 | $2.05 | 17.50K |
| 2026-09-10 | $2.10 | +1.94% | $2.05 | $2.10 | $2.05 | 3.20K |
| 2026-09-09 | $2.06 | -1.44% | $2.06 | $2.06 | $2.06 | 4.00K |
| 2026-09-08 | $2.09 | -5.86% | $2.23 | $2.23 | $2.06 | 18.90K |
| 2026-09-04 | $2.22 | -0.45% | $2.13 | $2.23 | $2.13 | 2.30K |
| 2026-09-03 | $2.23 | +2.29% | $2.20 | $2.27 | $2.20 | 14.40K |
| 2026-09-02 | $2.18 | +0.46% | $2.13 | $2.18 | $2.13 | 4.40K |
| 2026-09-01 | $2.17 | +0.46% | $2.15 | $2.17 | $2.13 | 5.90K |
| 2026-08-31 | $2.16 | -2.04% | $2.16 | $2.23 | $2.15 | 7.20K |
| 2026-08-28 | $2.20 | -0.23% | $2.27 | $2.27 | $2.20 | 1.80K |
| 2026-08-27 | $2.21 | +2.31% | $2.21 | $2.23 | $2.17 | 2.20K |
| 2026-08-26 | $2.16 | -3.14% | $2.28 | $2.28 | $2.15 | 11.80K |
| 2026-08-25 | $2.23 | -0.54% | $2.28 | $2.28 | $2.23 | 1.60K |
| 2026-08-24 | $2.24 | -0.36% | $2.19 | $2.30 | $2.19 | 3.70K |
| 2026-08-21 | $2.25 | -1.32% | $2.21 | $2.30 | $2.21 | 4.70K |
| 2026-08-20 | $2.28 | -1.72% | $2.28 | $2.32 | $2.22 | 9.50K |
| 2026-08-19 | $2.32 | +2.20% | $2.20 | $2.36 | $2.20 | 25.40K |
| 2026-08-18 | $2.27 | 0.00% | $2.22 | $2.27 | $2.14 | 6.70K |
| 2026-08-17 | $2.27 | +4.13% | $2.13 | $2.30 | $2.13 | 14.40K |
| 2026-08-14 | $2.18 | +0.93% | $2.17 | $2.23 | $2.12 | 6.10K |
| 2026-08-13 | $2.16 | -2.70% | $2.18 | $2.24 | $2.13 | 5.20K |
| 2026-08-12 | $2.22 | -1.33% | $2.26 | $2.26 | $2.22 | 11.50K |
| 2026-08-11 | $2.25 | +1.81% | $2.24 | $2.27 | $2.23 | 8.70K |
| 2026-08-10 | $2.21 | +2.31% | $2.16 | $2.22 | $2.13 | 6.20K |
| 2026-08-07 | $2.16 | +0.93% | $2.10 | $2.16 | $1.99 | 15.20K |
| 2026-08-06 | $2.14 | 0.00% | $2.13 | $2.14 | $2.13 | 1.90K |
| 2026-08-05 | $2.14 | -1.38% | $2.17 | $2.27 | $2.13 | 10.10K |
| 2026-08-04 | $2.17 | +0.23% | $2.18 | $2.20 | $2.10 | 5.90K |
| 2026-08-03 | $2.16 | +2.36% | $2.09 | $2.18 | $1.97 | 11.00K |
| 2026-07-31 | $2.12 | +5.22% | $2.03 | $2.14 | $2.01 | 23.10K |
| 2026-07-30 | $2.01 | +1.01% | $2.05 | $2.05 | $2.00 | 2.30K |
| 2026-07-29 | $1.99 | 0.00% | $1.99 | $2.07 | $1.98 | 5.30K |
| 2026-07-28 | $1.99 | -0.50% | $2.03 | $2.03 | $1.98 | 10.10K |
| 2026-07-27 | $2.00 | -2.91% | $2.06 | $2.10 | $2.00 | 6.00K |
| 2026-07-24 | $2.06 | -3.74% | $2.11 | $2.12 | $2.04 | 9.70K |
| 2026-07-23 | $2.14 | +0.90% | $2.13 | $2.19 | $2.09 | 6.20K |
| 2026-07-22 | $2.12 | -2.71% | $2.20 | $2.20 | $2.12 | 15.10K |
| 2026-07-21 | $2.18 | -0.46% | $2.15 | $2.18 | $2.12 | 14.70K |
| 2026-07-20 | $2.19 | +1.86% | $2.15 | $2.19 | $2.15 | 6.40K |
| 2026-07-17 | $2.15 | -1.83% | $2.16 | $2.18 | $2.12 | 10.00K |
| 2026-07-16 | $2.19 | -3.52% | $2.28 | $2.28 | $2.13 | 6.70K |
| 2026-07-15 | $2.27 | +4.13% | $2.21 | $2.27 | $2.21 | 28.90K |
| 2026-07-14 | $2.18 | -2.68% | $2.24 | $2.24 | $2.17 | 10.80K |
| 2026-07-13 | $2.24 | -0.44% | $2.22 | $2.24 | $2.18 | 15.20K |
| 2026-07-10 | $2.25 | +0.90% | $2.24 | $2.29 | $2.18 | 22.40K |
| 2026-07-09 | $2.23 | +4.69% | $2.14 | $2.23 | $2.10 | 26.00K |
| 2026-07-08 | $2.13 | -3.18% | $2.22 | $2.22 | $2.10 | 21.10K |
| 2026-07-07 | $2.20 | -1.35% | $2.18 | $2.23 | $2.18 | 5.00K |
| 2026-07-06 | $2.23 | -3.04% | $2.25 | $2.28 | $2.19 | 12.90K |
| 2026-07-02 | $2.30 | +2.22% | $2.20 | $2.30 | $2.16 | 18.20K |
| 2026-07-01 | $2.25 | +4.65% | $2.25 | $2.28 | $2.16 | 22.60K |
| 2026-06-30 | $2.15 | +0.94% | $2.14 | $2.22 | $2.14 | 11.00K |
| 2026-06-29 | $2.13 | -1.39% | $2.16 | $2.20 | $2.13 | 4.90K |
| 2026-06-26 | $2.16 | +2.37% | $2.17 | $2.21 | $2.14 | 18.10K |
| 2026-06-25 | $2.11 | +0.48% | $2.15 | $2.22 | $2.11 | 10.90K |
| 2026-06-24 | $2.10 | -0.94% | $2.16 | $2.16 | $2.10 | 34.40K |
| 2026-06-23 | $2.12 | -2.30% | $2.20 | $2.35 | $2.10 | 45.80K |
| 2026-06-22 | $2.17 | 0.00% | $2.22 | $2.26 | $2.14 | 15.20K |
| 2026-06-18 | $2.17 | -0.46% | $2.28 | $2.31 | $2.17 | 26.40K |
| 2026-06-17 | $2.18 | -0.91% | $2.18 | $2.31 | $2.18 | 29.20K |
| 2026-06-16 | $2.20 | +1.38% | $2.20 | $2.34 | $2.18 | 10.20K |
| 2026-06-15 | $2.17 | -5.65% | $2.17 | $2.31 | $2.13 | 15.30K |
| 2026-06-12 | $2.30 | +0.88% | $2.22 | $2.37 | $2.20 | 8.30K |
| 2026-06-11 | $2.28 | +4.83% | $2.21 | $2.30 | $2.18 | 13.20K |
| 2026-06-10 | $2.17 | +3.08% | $2.12 | $2.35 | $2.11 | 12.90K |
| 2026-06-09 | $2.11 | -3.65% | $2.13 | $2.20 | $2.10 | 9.80K |
| 2026-06-08 | $2.19 | +1.39% | $2.11 | $2.24 | $2.10 | 63.90K |
| 2026-06-05 | $2.16 | -6.09% | $2.29 | $2.29 | $2.11 | 14.30K |
| 2026-06-04 | $2.30 | +1.77% | $2.20 | $2.43 | $2.16 | 19.70K |
| 2026-06-03 | $2.26 | -1.74% | $2.27 | $2.43 | $2.22 | 49.50K |
| 2026-06-02 | $2.30 | -0.86% | $2.24 | $2.34 | $2.24 | 23.20K |
| 2026-06-01 | $2.32 | -0.85% | $2.27 | $2.37 | $2.18 | 14.70K |
| 2026-05-29 | $2.34 | -0.43% | $2.33 | $2.39 | $2.27 | 21.70K |
| 2026-05-28 | $2.35 | +4.91% | $2.35 | $2.50 | $2.27 | 23.90K |
| 2026-05-27 | $2.24 | -3.03% | $2.22 | $2.33 | $2.22 | 17.20K |