NYSEAMERICAN : VIDA
VIDA Global Inc. — Price history
Technology · Software - Application · United States
Last price 0.99 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 14.44M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
VIDA Global Inc. (VIDA) closed at 0.99 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 1.04 | 1.04 | 0.9332 | 0.99 | 57,995 | -7.47% |
| 2026-10-29 | 1.06 | 1.12 | 0.98 | 1.07 | 38,659 | -2.74% |
| 2026-10-28 | 1.1 | 1.188 | 1.02 | 1.1 | 48,693 | +5.77% |
| 2026-10-27 | 1.04 | 1.12 | 1.03 | 1.04 | 17,063 | +2.72% |
| 2026-10-26 | 1.06 | 1.067 | 1 | 1.013 | 22,925 | -4.48% |
| 2026-10-23 | 1.07 | 1.11 | 1.045 | 1.06 | 11,540 | -3.20% |
| 2026-10-22 | 1.09 | 1.12 | 1.08 | 1.095 | 9,791 | -2.23% |
| 2026-10-21 | 1.15 | 1.15 | 1.07 | 1.12 | 20,228 | +1.82% |
| 2026-10-20 | 1.02 | 1.12 | 1.02 | 1.1 | 56,474 | +3.77% |
| 2026-10-19 | 1.135 | 1.14 | 1.03 | 1.06 | 76,176 | -3.64% |
| 2026-10-16 | 1.12 | 1.19 | 1.1 | 1.1 | 37,837 | -4.35% |
| 2026-10-15 | 1.08 | 1.21 | 1.08 | 1.15 | 31,821 | +0.88% |
| 2026-10-14 | 1.06 | 1.35 | 1.06 | 1.14 | 32,679 | -4.99% |
| 2026-10-13 | 1.271 | 1.3 | 1.15 | 1.2 | 37,096 | -8.40% |
| 2026-10-12 | 1.33 | 1.54 | 1.274 | 1.31 | 60,157 | -10.89% |
| 2026-10-09 | 1.38 | 1.47 | 1.33 | 1.47 | 26,720 | +6.91% |
| 2026-10-08 | 1.438 | 1.455 | 1.32 | 1.375 | 40,745 | -5.82% |
| 2026-10-07 | 1.539 | 1.55 | 1.4 | 1.46 | 101,065 | -3.31% |
| 2026-10-06 | 1.54 | 1.624 | 1.5 | 1.51 | 54,237 | -0.66% |
| 2026-10-05 | 1.6 | 1.61 | 1.5 | 1.52 | 71,538 | -4.40% |
| 2026-10-02 | 1.605 | 1.65 | 1.55 | 1.59 | 53,523 | +0.63% |
| 2026-10-01 | 1.6 | 1.668 | 1.55 | 1.58 | 42,066 | -3.66% |
| 2026-09-30 | 1.65 | 1.73 | 1.62 | 1.64 | 74,948 | -0.61% |
| 2026-09-29 | 1.668 | 1.695 | 1.58 | 1.65 | 25,620 | +0.61% |
| 2026-09-28 | 1.73 | 1.78 | 1.605 | 1.64 | 51,579 | -5.20% |
| 2026-09-25 | 1.72 | 1.783 | 1.7 | 1.73 | 25,487 | +2.98% |
| 2026-09-24 | 1.85 | 1.85 | 1.62 | 1.68 | 63,141 | -8.70% |
| 2026-09-23 | 1.8 | 1.906 | 1.8 | 1.84 | 48,857 | +1.10% |
| 2026-09-22 | 1.86 | 1.96 | 1.81 | 1.82 | 56,683 | -0.55% |
| 2026-09-21 | 1.92 | 2.08 | 1.83 | 1.83 | 101,390 | -5.67% |
| 2026-09-18 | 1.812 | 1.95 | 1.758 | 1.94 | 67,948 | +6.59% |
| 2026-09-17 | 1.78 | 1.9 | 1.74 | 1.82 | 54,192 | -1.09% |
| 2026-09-16 | 1.83 | 1.887 | 1.745 | 1.84 | 134,113 | +0.00% |
| 2026-09-15 | 1.92 | 1.982 | 1.8 | 1.84 | 116,609 | -9.80% |
| 2026-09-14 | 2.07 | 2.08 | 1.9 | 2.04 | 56,465 | -4.23% |
| 2026-09-11 | 2.08 | 2.19 | 1.996 | 2.13 | 62,546 | +2.40% |
| 2026-09-10 | 2.19 | 2.19 | 1.98 | 2.08 | 96,964 | -7.96% |
| 2026-09-09 | 2.43 | 2.43 | 2.17 | 2.26 | 94,582 | -7.38% |
| 2026-09-08 | 2.01 | 2.44 | 1.93 | 2.44 | 436,771 | +22.00% |
| 2026-09-04 | 2.54 | 2.65 | 1.8 | 2 | 361,621 | -19.68% |
| 2026-09-03 | 2.54 | 3.06 | 2.32 | 2.49 | 564,666 | -2.73% |
| 2026-09-02 | 2.36 | 2.64 | 2.36 | 2.56 | 156,759 | -0.39% |
| 2026-09-01 | 2.8 | 2.9 | 2.4 | 2.57 | 614,364 | -6.20% |
| 2026-08-31 | 2.62 | 2.74 | 2.58 | 2.74 | 28,446 | +1.48% |
| 2026-08-28 | 2.72 | 2.75 | 2.512 | 2.7 | 21,443 | +0.00% |
| 2026-08-27 | 2.69 | 2.77 | 2.571 | 2.7 | 40,363 | +2.27% |
| 2026-08-26 | 2.53 | 2.64 | 2.5 | 2.64 | 14,332 | +3.94% |
| 2026-08-25 | 2.36 | 2.64 | 2.36 | 2.54 | 25,399 | +0.79% |
| 2026-08-24 | 2.43 | 2.6 | 2.378 | 2.52 | 19,375 | +6.33% |
| 2026-08-21 | 2.27 | 2.63 | 2.27 | 2.37 | 47,718 | +3.49% |
| 2026-08-20 | 2.3 | 2.41 | 2.26 | 2.29 | 12,491 | +1.33% |
| 2026-08-19 | 2.259 | 2.43 | 2.259 | 2.26 | 26,828 | -0.88% |
| 2026-08-18 | 2.2 | 2.39 | 2.2 | 2.28 | 44,189 | -6.17% |
| 2026-08-17 | 2.33 | 2.43 | 2.21 | 2.43 | 76,206 | +3.40% |
| 2026-08-14 | 2.48 | 2.49 | 2.27 | 2.35 | 41,522 | -2.89% |
| 2026-08-13 | 2.42 | 2.52 | 2.355 | 2.42 | 49,045 | +2.98% |
| 2026-08-12 | 2.46 | 2.52 | 2.35 | 2.35 | 57,725 | -6.00% |
| 2026-08-11 | 2.43 | 2.54 | 2.43 | 2.5 | 52,110 | +0.81% |
| 2026-08-10 | 2.47 | 2.65 | 2.43 | 2.48 | 75,216 | +1.64% |
| 2026-08-07 | 2.41 | 2.785 | 2.38 | 2.44 | 140,580 | +2.09% |
| 2026-08-06 | 2.44 | 2.455 | 2.38 | 2.39 | 16,641 | -1.65% |
| 2026-08-05 | 2.41 | 2.65 | 2.41 | 2.43 | 48,975 | +0.83% |
| 2026-08-04 | 2.52 | 2.599 | 2.41 | 2.41 | 62,591 | -1.63% |
| 2026-08-03 | 2.48 | 2.59 | 2.4 | 2.45 | 51,233 | +1.66% |
| 2026-07-31 | 2.74 | 2.74 | 2.3 | 2.41 | 26,216 | -2.82% |
| 2026-07-30 | 2.48 | 2.79 | 2.34 | 2.48 | 117,799 | +3.33% |
| 2026-07-29 | 2.78 | 2.78 | 2.35 | 2.4 | 115,734 | -12.18% |
| 2026-07-28 | 2.93 | 2.99 | 2.55 | 2.733 | 95,522 | -7.98% |
| 2026-07-27 | 2.99 | 3.252 | 2.745 | 2.97 | 116,090 | +3.85% |
| 2026-07-24 | 2.75 | 3 | 2.59 | 2.86 | 92,225 | +4.00% |
| 2026-07-23 | 2.58 | 2.75 | 2.53 | 2.75 | 29,319 | +2.61% |
| 2026-07-22 | 2.61 | 2.86 | 2.445 | 2.68 | 216,465 | +6.77% |
| 2026-07-21 | 2.45 | 2.919 | 2.45 | 2.51 | 273,302 | +10.57% |
| 2026-07-20 | 2.43 | 2.43 | 2.25 | 2.27 | 15,156 | -2.16% |
| 2026-07-17 | 2.34 | 2.4 | 2.2 | 2.32 | 47,184 | -2.11% |
| 2026-07-16 | 2.51 | 2.59 | 2.26 | 2.37 | 122,333 | -7.78% |
| 2026-07-15 | 2.4 | 2.8 | 2.3 | 2.57 | 164,476 | +13.22% |
| 2026-07-14 | 2.39 | 2.56 | 2.15 | 2.27 | 205,775 | +4.13% |
| 2026-07-13 | 2.43 | 2.47 | 2.18 | 2.18 | 151,240 | -8.79% |
| 2026-07-10 | 2.44 | 2.62 | 2.38 | 2.39 | 57,590 | -0.42% |
| 2026-07-09 | 2.48 | 2.96 | 2.32 | 2.4 | 272,894 | -6.61% |
| 2026-07-08 | 2.32 | 2.67 | 2.06 | 2.57 | 186,952 | +8.90% |
| 2026-07-07 | 2.43 | 2.5 | 2.31 | 2.36 | 47,333 | -5.98% |
| 2026-07-06 | 2.47 | 2.695 | 2.346 | 2.51 | 89,603 | +6.81% |
| 2026-07-02 | 2.77 | 2.895 | 2.35 | 2.35 | 55,494 | -17.25% |
| 2026-07-01 | 2.72 | 3 | 2.69 | 2.84 | 36,398 | +1.43% |
| 2026-06-30 | 3.04 | 3.1 | 2.66 | 2.8 | 110,593 | -5.41% |
| 2026-06-29 | 2.96 | 3.3 | 2.81 | 2.96 | 107,504 | +0.68% |
| 2026-06-26 | 2.94 | 3 | 2.57 | 2.94 | 199,684 | -1.01% |
| 2026-06-25 | 3.55 | 3.72 | 2.9 | 2.97 | 150,098 | -13.91% |
| 2026-06-24 | 3.73 | 3.775 | 3.26 | 3.45 | 102,604 | -10.85% |
| 2026-06-23 | 3.86 | 4.11 | 3.61 | 3.87 | 161,777 | -6.30% |
| 2026-06-22 | 4.2 | 4.25 | 3.8 | 4.13 | 191,977 | -2.36% |
| 2026-06-18 | 4.32 | 4.598 | 4.16 | 4.23 | 337,902 | +2.92% |
| 2026-06-17 | 4.17 | 4.95 | 4.1 | 4.11 | 230,997 | -5.52% |
| 2026-06-16 | 4.47 | 4.55 | 3.9 | 4.35 | 220,241 | -6.85% |
| 2026-06-15 | 4.05 | 4.86 | 3.61 | 4.67 | 324,308 | +21.93% |
| 2026-06-12 | 4.14 | 4.85 | 3.83 | 3.83 | 236,316 | -9.67% |
| 2026-06-11 | 4.04 | 4.31 | 3.975 | 4.24 | 109,118 | +6.27% |
| 2026-06-10 | 4.11 | 4.28 | 3.76 | 3.99 | 219,852 | -2.68% |
| 2026-06-09 | 4.48 | 4.83 | 3.9 | 4.1 | 168,119 | -7.66% |
| 2026-06-08 | 4.31 | 4.69 | 4.01 | 4.44 | 226,130 | +9.63% |
| 2026-06-05 | 5.33 | 5.33 | 3.751 | 4.05 | 329,968 | -25.55% |
| 2026-06-04 | 5.5 | 6.21 | 5.001 | 5.44 | 370,240 | -2.68% |
| 2026-06-03 | 5.11 | 6.2 | 4.55 | 5.59 | 976,419 | +0.90% |
| 2026-06-02 | 3.56 | 5.567 | 3.54 | 5.54 | 1,767,222 | +53.46% |
| 2026-06-01 | 3.45 | 3.8 | 3.4 | 3.61 | 232,553 | +3.74% |
| 2026-05-29 | 3.9 | 3.91 | 3.42 | 3.48 | 748,905 | -9.84% |
| 2026-05-28 | 3.61 | 4.47 | 3.61 | 3.86 | 844,124 | +7.82% |
| 2026-05-27 | 3.8 | 3.91 | 3.38 | 3.58 | 494,723 | -5.79% |
| 2026-05-26 | 4.08 | 4.29 | 3.7 | 3.8 | 785,555 | -9.31% |
| 2026-05-22 | 4.02 | 4.37 | 3.64 | 4.19 | 1,982,687 | -15.01% |
| 2026-05-21 | 4.35 | 5.07 | 3.9 | 4.93 | 17,183,796 | +18.80% |
| 2026-05-20 | 2.75 | 4.33 | 2.52 | 4.15 | 43,830,928 | +81.22% |
| 2026-05-19 | 2.44 | 2.45 | 2.1 | 2.29 | 229,724 | +2.23% |
| 2026-05-18 | 2.52 | 2.67 | 2.04 | 2.24 | 164,051 | -11.11% |