Vida Global Inc. Class A VIDA
AMEX · United States · Technology Services
$1.58-0.06 (-3.66%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1.58 | -3.66% | $1.60 | $1.67 | $1.56 | 42.07K |
| 2026-09-30 | $1.64 | -0.61% | $1.65 | $1.73 | $1.62 | 74.90K |
| 2026-09-29 | $1.65 | +0.61% | $1.67 | $1.70 | $1.58 | 25.70K |
| 2026-09-28 | $1.64 | -5.20% | $1.73 | $1.78 | $1.61 | 51.70K |
| 2026-09-25 | $1.73 | +2.98% | $1.72 | $1.78 | $1.70 | 25.50K |
| 2026-09-24 | $1.68 | -8.70% | $1.85 | $1.85 | $1.62 | 69.70K |
| 2026-09-23 | $1.84 | +1.10% | $1.80 | $1.91 | $1.80 | 50.50K |
| 2026-09-22 | $1.82 | -0.55% | $1.86 | $1.96 | $1.81 | 56.70K |
| 2026-09-21 | $1.83 | -5.67% | $1.92 | $2.08 | $1.83 | 101.90K |
| 2026-09-18 | $1.94 | +6.59% | $1.81 | $1.95 | $1.76 | 70.60K |
| 2026-09-17 | $1.82 | -1.09% | $1.78 | $1.90 | $1.74 | 54.20K |
| 2026-09-16 | $1.84 | 0.00% | $1.83 | $1.89 | $1.75 | 133.30K |
| 2026-09-15 | $1.84 | -9.80% | $1.92 | $1.98 | $1.80 | 117.00K |
| 2026-09-14 | $2.04 | -4.23% | $2.07 | $2.08 | $1.90 | 56.50K |
| 2026-09-11 | $2.13 | +2.40% | $2.08 | $2.19 | $2.00 | 62.50K |
| 2026-09-10 | $2.08 | -7.96% | $2.19 | $2.19 | $1.98 | 98.50K |
| 2026-09-09 | $2.26 | -7.38% | $2.43 | $2.43 | $2.17 | 94.80K |
| 2026-09-08 | $2.44 | +22.00% | $2.01 | $2.44 | $1.93 | 437.90K |
| 2026-09-04 | $2.00 | -19.68% | $2.54 | $2.65 | $1.80 | 362.50K |
| 2026-09-03 | $2.49 | -2.73% | $2.54 | $3.06 | $2.32 | 559.30K |
| 2026-09-02 | $2.56 | -0.39% | $2.36 | $2.64 | $2.36 | 155.20K |
| 2026-09-01 | $2.57 | -6.20% | $2.80 | $2.90 | $2.40 | 614.40K |
| 2026-08-31 | $2.74 | +1.48% | $2.62 | $2.74 | $2.58 | 28.40K |
| 2026-08-28 | $2.70 | 0.00% | $2.72 | $2.75 | $2.51 | 21.40K |
| 2026-08-27 | $2.70 | +2.27% | $2.69 | $2.77 | $2.57 | 40.40K |
| 2026-08-26 | $2.64 | +3.94% | $2.53 | $2.64 | $2.50 | 14.30K |
| 2026-08-25 | $2.54 | +0.79% | $2.36 | $2.64 | $2.36 | 25.40K |
| 2026-08-24 | $2.52 | +6.33% | $2.43 | $2.60 | $2.38 | 19.40K |
| 2026-08-21 | $2.37 | +3.49% | $2.27 | $2.63 | $2.27 | 47.70K |
| 2026-08-20 | $2.29 | +1.33% | $2.30 | $2.41 | $2.26 | 12.60K |
| 2026-08-19 | $2.26 | -0.88% | $2.26 | $2.43 | $2.26 | 26.80K |
| 2026-08-18 | $2.28 | -6.17% | $2.20 | $2.39 | $2.20 | 44.20K |
| 2026-08-17 | $2.43 | +3.40% | $2.33 | $2.43 | $2.21 | 77.90K |
| 2026-08-14 | $2.35 | -2.89% | $2.48 | $2.49 | $2.27 | 42.20K |
| 2026-08-13 | $2.42 | +2.98% | $2.42 | $2.52 | $2.36 | 51.00K |
| 2026-08-12 | $2.35 | -6.00% | $2.46 | $2.52 | $2.35 | 57.40K |
| 2026-08-11 | $2.50 | +0.81% | $2.43 | $2.54 | $2.43 | 52.10K |
| 2026-08-10 | $2.48 | +1.64% | $2.47 | $2.65 | $2.43 | 75.20K |
| 2026-08-07 | $2.44 | +2.09% | $2.41 | $2.79 | $2.38 | 140.60K |
| 2026-08-06 | $2.39 | -1.65% | $2.44 | $2.46 | $2.38 | 16.70K |
| 2026-08-05 | $2.43 | +0.83% | $2.41 | $2.65 | $2.41 | 49.00K |
| 2026-08-04 | $2.41 | -1.63% | $2.52 | $2.60 | $2.41 | 62.60K |
| 2026-08-03 | $2.45 | +1.66% | $2.48 | $2.59 | $2.40 | 51.20K |
| 2026-07-31 | $2.41 | -2.82% | $2.74 | $2.74 | $2.30 | 26.20K |
| 2026-07-30 | $2.48 | +3.33% | $2.48 | $2.79 | $2.34 | 118.80K |
| 2026-07-29 | $2.40 | -12.09% | $2.78 | $2.78 | $2.35 | 115.80K |
| 2026-07-28 | $2.73 | -8.08% | $2.93 | $2.99 | $2.55 | 96.00K |
| 2026-07-27 | $2.97 | +3.85% | $2.99 | $3.25 | $2.75 | 116.00K |
| 2026-07-24 | $2.86 | +4.00% | $2.75 | $3.00 | $2.59 | 92.20K |
| 2026-07-23 | $2.75 | +2.61% | $2.58 | $2.75 | $2.53 | 29.30K |
| 2026-07-22 | $2.68 | +6.77% | $2.61 | $2.86 | $2.45 | 216.50K |
| 2026-07-21 | $2.51 | +10.57% | $2.45 | $2.92 | $2.45 | 279.30K |
| 2026-07-20 | $2.27 | -2.16% | $2.43 | $2.43 | $2.25 | 21.30K |
| 2026-07-17 | $2.32 | -2.11% | $2.34 | $2.40 | $2.20 | 50.20K |
| 2026-07-16 | $2.37 | -7.78% | $2.51 | $2.59 | $2.26 | 122.40K |
| 2026-07-15 | $2.57 | +13.22% | $2.40 | $2.80 | $2.30 | 164.60K |
| 2026-07-14 | $2.27 | +4.13% | $2.39 | $2.56 | $2.15 | 205.80K |
| 2026-07-13 | $2.18 | -8.79% | $2.43 | $2.47 | $2.18 | 151.20K |
| 2026-07-10 | $2.39 | -0.42% | $2.44 | $2.62 | $2.38 | 57.50K |
| 2026-07-09 | $2.40 | -6.61% | $2.48 | $2.96 | $2.32 | 272.80K |
| 2026-07-08 | $2.57 | +8.90% | $2.32 | $2.67 | $2.06 | 189.80K |
| 2026-07-07 | $2.36 | -5.98% | $2.43 | $2.50 | $2.31 | 47.10K |
| 2026-07-06 | $2.51 | +6.81% | $2.47 | $2.70 | $2.35 | 89.60K |
| 2026-07-02 | $2.35 | -17.25% | $2.77 | $2.90 | $2.35 | 56.10K |
| 2026-07-01 | $2.84 | +1.43% | $2.72 | $3.00 | $2.69 | 36.40K |
| 2026-06-30 | $2.80 | -5.41% | $3.04 | $3.10 | $2.66 | 111.10K |
| 2026-06-29 | $2.96 | +0.68% | $2.96 | $3.30 | $2.81 | 108.80K |
| 2026-06-26 | $2.94 | -1.01% | $2.94 | $3.00 | $2.57 | 203.20K |
| 2026-06-25 | $2.97 | -13.91% | $3.55 | $3.72 | $2.90 | 151.70K |
| 2026-06-24 | $3.45 | -10.85% | $3.73 | $3.78 | $3.26 | 102.60K |
| 2026-06-23 | $3.87 | -6.30% | $3.86 | $4.11 | $3.61 | 162.60K |
| 2026-06-22 | $4.13 | -2.36% | $4.20 | $4.25 | $3.80 | 194.60K |
| 2026-06-18 | $4.23 | +2.92% | $4.32 | $4.60 | $4.16 | 338.90K |
| 2026-06-17 | $4.11 | -5.52% | $4.17 | $4.95 | $4.10 | 233.50K |
| 2026-06-16 | $4.35 | -6.85% | $4.47 | $4.55 | $3.90 | 221.40K |
| 2026-06-15 | $4.67 | +21.93% | $4.05 | $4.86 | $3.61 | 333.70K |
| 2026-06-12 | $3.83 | -9.67% | $4.14 | $4.85 | $3.83 | 239.00K |
| 2026-06-11 | $4.24 | +6.27% | $4.04 | $4.31 | $3.98 | 110.20K |
| 2026-06-10 | $3.99 | -2.68% | $4.11 | $4.28 | $3.76 | 221.80K |
| 2026-06-09 | $4.10 | -7.66% | $4.48 | $4.83 | $3.90 | 173.90K |
| 2026-06-08 | $4.44 | +9.63% | $4.31 | $4.69 | $4.01 | 229.70K |
| 2026-06-05 | $4.05 | -25.55% | $5.33 | $5.33 | $3.75 | 341.90K |
| 2026-06-04 | $5.44 | -2.68% | $5.50 | $6.21 | $5.00 | 375.40K |
| 2026-06-03 | $5.59 | +0.90% | $5.11 | $6.20 | $4.55 | 983.90K |
| 2026-06-02 | $5.54 | +53.46% | $3.56 | $5.54 | $3.54 | 2.04M |
| 2026-06-01 | $3.61 | +3.74% | $3.45 | $3.80 | $3.40 | 260.00K |
| 2026-05-29 | $3.48 | -9.84% | $3.90 | $3.91 | $3.42 | 743.60K |
| 2026-05-28 | $3.86 | +7.82% | $3.61 | $4.47 | $3.61 | 867.20K |
| 2026-05-27 | $3.58 | -5.79% | $3.80 | $3.91 | $3.38 | 519.60K |
| 2026-05-26 | $3.80 | -9.31% | $4.08 | $4.29 | $3.70 | 836.00K |