5 DAY PERFORMANCE
-1.33%
1 MONTH PERFORMANCE
+6.26%
3 MONTH PERFORMANCE
-17.77%
6 MONTH PERFORMANCE
-2.91%
YEAR-TO-DATE PERFORMANCE
+30.15%
1 YEAR PERFORMANCE
+51.33%
Viemed Healthcare Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/30/2026 | $10.00 | $9.67 (-3.3%) | $10.03 | $9.63 | 119.53 K | $369.83 M |
| 10/29/2026 | $10.10 | $9.95 (-1.49%) | $10.21 | $9.88 | 227.30 K | $380.54 M |
| 10/28/2026 | $9.66 | $9.99 (3.42%) | $10.01 | $9.66 | 204.80 K | $382.07 M |
| 10/27/2026 | $9.75 | $9.68 (-0.72%) | $9.77 | $9.61 | 133.73 K | $370.22 M |
| 10/26/2026 | $9.80 | $9.73 (-0.71%) | $9.97 | $9.65 | 157.00 K | $372.13 M |
| 10/23/2026 | $9.91 | $9.80 (-1.11%) | $9.99 | $9.76 | 123.15 K | $374.81 M |
| 10/22/2026 | $9.76 | $9.92 (1.64%) | $9.95 | $9.65 | 147.00 K | $379.40 M |
| 10/21/2026 | $9.80 | $9.75 (-0.51%) | $9.86 | $9.65 | 172.50 K | $372.89 M |
| 10/20/2026 | $9.68 | $9.80 (1.24%) | $9.83 | $9.59 | 179.94 K | $374.81 M |
| 10/19/2026 | $9.46 | $9.59 (1.37%) | $9.68 | $9.46 | 186.00 K | $366.77 M |
| 10/16/2026 | $9.76 | $9.48 (-2.87%) | $9.83 | $9.42 | 329.43 K | $362.57 M |
| 10/15/2026 | $9.71 | $9.75 (0.41%) | $9.87 | $9.69 | 201.02 K | $372.89 M |
| 10/14/2026 | $9.55 | $9.69 (1.47%) | $9.69 | $9.51 | 220.50 K | $370.60 M |
| 10/13/2026 | $9.63 | $9.61 (-0.21%) | $9.67 | $9.52 | 169.62 K | $367.54 M |
| 10/12/2026 | $9.42 | $9.60 (1.91%) | $9.66 | $9.32 | 151.10 K | $367.16 M |
| 10/09/2026 | $9.38 | $9.52 (1.49%) | $9.54 | $9.38 | 152.50 K | $364.10 M |
| 10/08/2026 | $9.39 | $9.41 (0.21%) | $9.60 | $9.26 | 268.64 K | $359.89 M |
| 10/07/2026 | $9.32 | $9.37 (0.54%) | $9.53 | $9.32 | 366.63 K | $358.36 M |
| 10/06/2026 | $9.29 | $9.33 (0.43%) | $9.40 | $9.20 | 260.52 K | $356.83 M |
| 10/05/2026 | $9.15 | $9.24 (0.98%) | $9.30 | $9.09 | 217.81 K | $353.39 M |
| 10/02/2026 | $9.17 | $9.13 (-0.44%) | $9.17 | $8.91 | 387.73 K | $349.18 M |
| 10/01/2026 | $9.08 | $9.08 (0%) | $9.20 | $9.03 | 265.01 K | $347.27 M |
| 09/30/2026 | $9.19 | $9.10 (-0.98%) | $9.24 | $8.95 | 253.98 K | $348.03 M |
| 09/29/2026 | $9.01 | $9.23 (2.44%) | $9.24 | $8.96 | 230.90 K | $353.01 M |
| 09/28/2026 | $8.92 | $9.11 (2.13%) | $9.12 | $8.83 | 336.52 K | $348.42 M |
| 09/25/2026 | $8.81 | $8.91 (1.14%) | $8.93 | $8.71 | 199.82 K | $340.77 M |
| 09/24/2026 | $8.80 | $8.82 (0.23%) | $8.86 | $8.66 | 255.61 K | $337.33 M |
| 09/23/2026 | $8.95 | $8.80 (-1.68%) | $8.97 | $8.78 | 213.42 K | $336.56 M |
| 09/22/2026 | $8.85 | $8.96 (1.24%) | $9.01 | $8.83 | 241.60 K | $342.68 M |
| 09/21/2026 | $8.90 | $8.85 (-0.56%) | $8.97 | $8.69 | 265.05 K | $338.47 M |
| 09/18/2026 | $8.97 | $8.91 (-0.67%) | $9.06 | $8.86 | 414.60 K | $340.77 M |
| 09/17/2026 | $8.94 | $8.95 (0.11%) | $9.02 | $8.88 | 317.40 K | $342.30 M |
| 09/16/2026 | $8.78 | $8.94 (1.82%) | $8.96 | $8.75 | 345.00 K | $341.91 M |
| 09/15/2026 | $8.82 | $8.75 (-0.79%) | $8.82 | $8.70 | 178.40 K | $334.65 M |
| 09/14/2026 | $8.83 | $8.84 (0.11%) | $8.98 | $8.76 | 226.40 K | $338.09 M |
| 09/11/2026 | $8.81 | $8.79 (-0.23%) | $8.92 | $8.70 | 202.21 K | $336.18 M |
| 09/10/2026 | $8.74 | $8.75 (0.11%) | $8.82 | $8.70 | 236.63 K | $334.65 M |
| 09/09/2026 | $8.73 | $8.76 (0.34%) | $8.84 | $8.60 | 399.40 K | $335.03 M |
| 09/08/2026 | $8.85 | $8.79 (-0.68%) | $8.99 | $8.74 | 335.60 K | $336.18 M |
| 09/04/2026 | $9.03 | $9.08 (0.55%) | $9.13 | $8.95 | 185.60 K | $347.27 M |
| 09/03/2026 | $9.00 | $9.01 (0.11%) | $9.04 | $8.86 | 153.12 K | $344.59 M |
| 09/02/2026 | $8.79 | $8.98 (2.16%) | $9.01 | $8.79 | 280.45 K | $343.44 M |
| 09/01/2026 | $8.83 | $8.80 (-0.34%) | $8.92 | $8.69 | 354.10 K | $336.56 M |
| 08/31/2026 | $8.99 | $8.84 (-1.67%) | $8.99 | $8.71 | 338.10 K | $338.09 M |
| 08/28/2026 | $9.02 | $8.82 (-2.22%) | $9.23 | $8.79 | 294.11 K | $337.33 M |
| 08/27/2026 | $9.26 | $9.01 (-2.7%) | $9.37 | $8.99 | 327.84 K | $344.59 M |
| 08/26/2026 | $9.20 | $9.33 (1.41%) | $9.39 | $9.05 | 273.42 K | $356.83 M |
| 08/25/2026 | $8.99 | $9.10 (1.22%) | $9.17 | $8.97 | 331.26 K | $348.03 M |
| 08/24/2026 | $9.01 | $9.09 (0.89%) | $9.17 | $8.94 | 488.38 K | $347.65 M |
| 08/21/2026 | $8.61 | $8.85 (2.79%) | $8.90 | $8.51 | 1.07 M | $338.47 M |
| 08/20/2026 | $8.93 | $8.57 (-4.03%) | $8.95 | $8.55 | 432.83 K | $327.76 M |
| 08/19/2026 | $9.05 | $8.94 (-1.22%) | $9.10 | $8.89 | 421.34 K | $341.91 M |
| 08/18/2026 | $9.13 | $9.12 (-0.11%) | $9.17 | $8.99 | 432.58 K | $348.80 M |
| 08/17/2026 | $9.14 | $9.05 (-0.98%) | $9.16 | $9.00 | 350.72 K | $346.12 M |
| 08/14/2026 | $9.24 | $9.20 (-0.43%) | $9.34 | $9.07 | 591.00 K | $351.86 M |
| 08/13/2026 | $9.31 | $9.17 (-1.5%) | $9.46 | $9.11 | 445.04 K | $350.71 M |
| 08/12/2026 | $9.27 | $9.26 (-0.11%) | $9.36 | $9.13 | 389.64 K | $354.15 M |
| 08/11/2026 | $9.45 | $9.28 (-1.8%) | $9.58 | $9.21 | 482.10 K | $354.92 M |
| 08/10/2026 | $9.83 | $9.32 (-5.19%) | $9.86 | $9.31 | 710.60 K | $356.45 M |
| 08/07/2026 | $9.53 | $9.73 (2.1%) | $9.80 | $9.51 | 406.02 K | $372.13 M |
| 08/06/2026 | $9.71 | $9.52 (-1.96%) | $9.71 | $9.27 | 775.00 K | $364.10 M |
| 08/05/2026 | $9.83 | $9.82 (-0.1%) | $9.90 | $9.54 | 828.84 K | $375.57 M |
| 08/04/2026 | $10.56 | $9.84 (-6.82%) | $10.56 | $9.50 | 932.21 K | $376.34 M |
| 08/03/2026 | $11.80 | $11.69 (-0.93%) | $11.94 | $11.58 | 401.00 K | $447.09 M |
| 07/31/2026 | $11.68 | $11.67 (-0.09%) | $11.90 | $11.33 | 454.10 K | $446.32 M |
| 07/30/2026 | $11.62 | $11.76 (1.2%) | $11.86 | $11.57 | 210.21 K | $449.77 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
