Viemed Healthcare Inc. (VMD)
NASDAQ: VMD
· Real-Time Price · USD
6.71
0.03 (0.45%)
At close: Sep 26, 2025, 3:59 PM
7.00
4.32%
After-hours: Sep 26, 2025, 06:02 PM EDT
VMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 6.66 | 6.72 | 6.57 | 6.71 | 6.71 | 0.45% | 127,500 |
| Sep 25, 2025 | 6.74 | 6.75 | 6.56 | 6.68 | 6.68 | -1.47% | 127,832 |
| Sep 24, 2025 | 6.79 | 6.86 | 6.69 | 6.78 | 6.78 | 0.44% | 113,013 |
| Sep 23, 2025 | 6.97 | 7.02 | 6.74 | 6.75 | 6.75 | -2.60% | 130,930 |
| Sep 22, 2025 | 6.72 | 6.96 | 6.70 | 6.93 | 6.93 | 2.97% | 237,300 |
| Sep 19, 2025 | 6.79 | 6.83 | 6.69 | 6.73 | 6.73 | -0.88% | 290,500 |
| Sep 18, 2025 | 6.53 | 6.81 | 6.51 | 6.79 | 6.79 | 4.14% | 210,800 |
| Sep 17, 2025 | 6.69 | 6.76 | 6.51 | 6.52 | 6.52 | -2.54% | 157,428 |
| Sep 16, 2025 | 6.73 | 6.76 | 6.62 | 6.69 | 6.69 | -1.04% | 132,443 |
| Sep 15, 2025 | 6.81 | 6.84 | 6.75 | 6.76 | 6.76 | -0.29% | 147,900 |
| Sep 12, 2025 | 6.92 | 6.94 | 6.77 | 6.78 | 6.78 | -2.02% | 315,330 |
| Sep 11, 2025 | 6.60 | 6.93 | 6.60 | 6.92 | 6.92 | 4.85% | 224,621 |
| Sep 10, 2025 | 6.70 | 6.80 | 6.55 | 6.60 | 6.60 | -1.64% | 191,326 |
| Sep 9, 2025 | 6.85 | 6.85 | 6.70 | 6.71 | 6.71 | -2.33% | 128,500 |
| Sep 8, 2025 | 6.88 | 6.99 | 6.83 | 6.87 | 6.87 | -0.15% | 198,400 |
| Sep 5, 2025 | 6.89 | 6.94 | 6.79 | 6.88 | 6.88 | 0.88% | 181,100 |
| Sep 4, 2025 | 6.82 | 6.84 | 6.69 | 6.82 | 6.82 | 0.29% | 212,343 |
| Sep 3, 2025 | 6.83 | 6.98 | 6.79 | 6.80 | 6.80 | -0.15% | 243,700 |
| Sep 2, 2025 | 7.33 | 7.34 | 6.81 | 6.81 | 6.81 | -7.60% | 168,200 |
| Aug 29, 2025 | 7.27 | 7.46 | 7.27 | 7.37 | 7.37 | 1.94% | 390,830 |