VivoPower International (VVPR)
NASDAQ: VVPR
· Real-Time Price · USD
4.68
-0.23 (-4.68%)
At close: Sep 26, 2025, 3:59 PM
VVPR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 4.85 | 4.90 | 4.60 | 4.68 | 4.68 | -4.68% | 512,855 |
| Sep 25, 2025 | 5.05 | 5.15 | 4.70 | 4.91 | 4.91 | -2.77% | 583,634 |
| Sep 24, 2025 | 4.87 | 5.24 | 4.82 | 5.05 | 5.05 | 4.77% | 673,231 |
| Sep 23, 2025 | 4.95 | 5.07 | 4.80 | 4.82 | 4.82 | -2.43% | 363,620 |
| Sep 22, 2025 | 4.74 | 4.97 | 4.50 | 4.94 | 4.94 | 2.28% | 669,531 |
| Sep 19, 2025 | 5.00 | 5.10 | 4.81 | 4.83 | 4.83 | -4.55% | 375,834 |
| Sep 18, 2025 | 5.00 | 5.29 | 4.92 | 5.06 | 5.06 | 4.55% | 750,500 |
| Sep 17, 2025 | 5.00 | 5.10 | 4.74 | 4.84 | 4.84 | -2.62% | 602,529 |
| Sep 16, 2025 | 5.00 | 5.14 | 4.81 | 4.97 | 4.97 | 0.20% | 629,400 |
| Sep 15, 2025 | 5.19 | 5.31 | 4.85 | 4.96 | 4.96 | -2.94% | 623,916 |
| Sep 12, 2025 | 5.05 | 5.24 | 4.97 | 5.11 | 5.11 | 2.20% | 604,024 |
| Sep 11, 2025 | 5.00 | 5.15 | 4.96 | 5.00 | 5.00 | -1.38% | 376,942 |
| Sep 10, 2025 | 5.40 | 5.50 | 5.04 | 5.07 | 5.07 | -5.76% | 529,429 |
| Sep 9, 2025 | 4.94 | 5.49 | 4.91 | 5.38 | 5.38 | 8.25% | 679,500 |
| Sep 8, 2025 | 4.97 | 5.26 | 4.88 | 4.97 | 4.97 | 3.54% | 670,216 |
| Sep 5, 2025 | 4.97 | 4.97 | 4.75 | 4.80 | 4.80 | -0.21% | 322,822 |
| Sep 4, 2025 | 4.87 | 4.91 | 4.40 | 4.81 | 4.81 | -1.84% | 573,100 |
| Sep 3, 2025 | 5.00 | 5.13 | 4.83 | 4.90 | 4.90 | 1.87% | 400,510 |
| Sep 2, 2025 | 5.11 | 5.25 | 4.54 | 4.81 | 4.81 | -6.78% | 1,017,800 |
| Aug 29, 2025 | 5.63 | 5.69 | 5.12 | 5.16 | 5.16 | -10.42% | 879,949 |