5 DAY PERFORMANCE
-7.39%
1 MONTH PERFORMANCE
+3.30%
3 MONTH PERFORMANCE
+1.92%
6 MONTH PERFORMANCE
-12.01%
YEAR-TO-DATE PERFORMANCE
-14.09%
1 YEAR PERFORMANCE
-7.39%
Viemed Healthcare, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/15/2025 | $7.05 | $6.89 (-2.27%) | $7.05 | $6.71 | 313.80 K | $272.26 M |
| 08/14/2025 | $7.33 | $6.89 (-6%) | $7.33 | $6.78 | 306.84 K | $272.26 M |
| 08/13/2025 | $7.48 | $7.33 (-2.01%) | $7.51 | $7.26 | 307.10 K | $289.65 M |
| 08/12/2025 | $7.34 | $7.44 (1.36%) | $7.46 | $7.23 | 355.73 K | $293.99 M |
| 08/11/2025 | $7.18 | $7.29 (1.53%) | $7.43 | $7.16 | 425.80 K | $288.07 M |
| 08/08/2025 | $6.96 | $7.10 (2.01%) | $7.16 | $6.96 | 738.72 K | $280.56 M |
| 08/07/2025 | $6.76 | $6.96 (2.96%) | $7.13 | $6.66 | 486.33 K | $275.03 M |
| 08/06/2025 | $6.33 | $6.45 (1.9%) | $6.50 | $6.30 | 444.23 K | $254.87 M |
| 08/05/2025 | $6.07 | $6.32 (4.12%) | $6.33 | $6.07 | 411.90 K | $249.74 M |
| 08/04/2025 | $5.97 | $6.07 (1.68%) | $6.10 | $5.96 | 319.10 K | $239.86 M |
| 08/01/2025 | $6.06 | $5.93 (-2.15%) | $6.07 | $5.93 | 297.00 K | $233.80 M |
| 07/31/2025 | $6.13 | $6.09 (-0.65%) | $6.21 | $6.07 | 278.90 K | $240.11 M |
| 07/30/2025 | $6.27 | $6.18 (-1.44%) | $6.41 | $6.17 | 304.05 K | $243.66 M |
| 07/29/2025 | $6.28 | $6.26 (-0.32%) | $6.33 | $6.20 | 257.77 K | $246.81 M |
| 07/28/2025 | $6.15 | $6.23 (1.3%) | $6.26 | $6.09 | 349.10 K | $245.63 M |
| 07/25/2025 | $6.29 | $6.12 (-2.7%) | $6.33 | $6.10 | 512.95 K | $241.29 M |
| 07/24/2025 | $6.46 | $6.29 (-2.63%) | $6.50 | $6.28 | 272.82 K | $247.99 M |
| 07/23/2025 | $6.52 | $6.46 (-0.92%) | $6.56 | $6.46 | 262.90 K | $254.70 M |
| 07/22/2025 | $6.46 | $6.50 (0.62%) | $6.61 | $6.46 | 208.70 K | $256.27 M |
| 07/21/2025 | $6.50 | $6.47 (-0.46%) | $6.63 | $6.47 | 217.52 K | $255.09 M |
| 07/18/2025 | $6.72 | $6.49 (-3.42%) | $6.74 | $6.49 | 206.30 K | $255.88 M |
| 07/17/2025 | $6.68 | $6.67 (-0.15%) | $6.76 | $6.61 | 210.96 K | $262.98 M |
| 07/16/2025 | $6.62 | $6.69 (1.06%) | $6.73 | $6.61 | 218.90 K | $263.76 M |
| 07/15/2025 | $6.74 | $6.62 (-1.78%) | $6.76 | $6.59 | 194.71 K | $261.01 M |
| 07/14/2025 | $6.74 | $6.72 (-0.3%) | $6.82 | $6.67 | 151.10 K | $264.95 M |
| 07/11/2025 | $6.93 | $6.74 (-2.74%) | $7.01 | $6.72 | 132.53 K | $265.74 M |
| 07/10/2025 | $6.98 | $6.98 (0%) | $7.07 | $6.92 | 150.90 K | $275.20 M |
| 07/09/2025 | $7.02 | $6.98 (-0.57%) | $7.06 | $6.94 | 123.64 K | $275.20 M |
| 07/08/2025 | $6.90 | $7.02 (1.74%) | $7.06 | $6.86 | 184.44 K | $276.78 M |
| 07/07/2025 | $7.15 | $6.87 (-3.92%) | $7.20 | $6.86 | 170.82 K | $270.86 M |
| 07/03/2025 | $7.15 | $7.15 (0%) | $7.25 | $7.10 | 96.43 K | $281.90 M |
| 07/02/2025 | $7.00 | $7.08 (1.14%) | $7.10 | $6.87 | 204.43 K | $279.14 M |
| 07/01/2025 | $6.86 | $7.00 (2.04%) | $7.10 | $6.82 | 223.82 K | $275.99 M |
| 06/30/2025 | $6.98 | $6.91 (-1%) | $7.04 | $6.80 | 462.80 K | $272.44 M |
| 06/27/2025 | $6.94 | $6.92 (-0.29%) | $7.08 | $6.89 | 644.74 K | $272.83 M |
| 06/26/2025 | $7.00 | $6.91 (-1.29%) | $7.08 | $6.81 | 194.20 K | $272.44 M |
| 06/25/2025 | $6.92 | $6.98 (0.87%) | $7.04 | $6.92 | 80.40 K | $275.20 M |
| 06/24/2025 | $6.68 | $6.93 (3.74%) | $6.98 | $6.65 | 461.80 K | $273.23 M |
| 06/23/2025 | $6.60 | $6.67 (1.06%) | $6.74 | $6.55 | 146.60 K | $262.98 M |
| 06/20/2025 | $6.60 | $6.62 (0.3%) | $6.69 | $6.56 | 179.30 K | $261.01 M |
| 06/18/2025 | $6.60 | $6.58 (-0.3%) | $6.75 | $6.56 | 121.70 K | $259.43 M |
| 06/17/2025 | $6.69 | $6.60 (-1.35%) | $6.84 | $6.60 | 136.75 K | $260.22 M |
| 06/16/2025 | $6.65 | $6.75 (1.5%) | $6.82 | $6.65 | 106.30 K | $266.13 M |
| 06/13/2025 | $6.71 | $6.65 (-0.89%) | $6.80 | $6.65 | 102.83 K | $262.19 M |
| 06/12/2025 | $6.75 | $6.78 (0.44%) | $6.82 | $6.66 | 105.70 K | $267.31 M |
| 06/11/2025 | $6.91 | $6.75 (-2.32%) | $6.98 | $6.75 | 95.90 K | $266.13 M |
| 06/10/2025 | $6.88 | $6.90 (0.29%) | $7.00 | $6.85 | 144.30 K | $272.04 M |
| 06/09/2025 | $7.00 | $6.87 (-1.86%) | $7.24 | $6.76 | 329.30 K | $270.86 M |
| 06/06/2025 | $6.67 | $6.72 (0.75%) | $6.74 | $6.62 | 195.70 K | $264.95 M |
| 06/05/2025 | $6.86 | $6.59 (-3.94%) | $6.92 | $6.56 | 186.21 K | $259.82 M |
| 06/04/2025 | $6.79 | $6.87 (1.18%) | $6.97 | $6.79 | 175.00 K | $270.86 M |
| 06/03/2025 | $6.56 | $6.79 (3.51%) | $6.85 | $6.51 | 197.40 K | $267.71 M |
| 06/02/2025 | $6.65 | $6.56 (-1.35%) | $6.66 | $6.52 | 94.94 K | $258.64 M |
| 05/30/2025 | $6.57 | $6.65 (1.22%) | $6.66 | $6.48 | 129.30 K | $262.19 M |
| 05/29/2025 | $6.59 | $6.57 (-0.3%) | $6.63 | $6.52 | 78.00 K | $259.03 M |
| 05/28/2025 | $6.58 | $6.57 (-0.15%) | $6.64 | $6.50 | 116.73 K | $259.03 M |
| 05/27/2025 | $6.47 | $6.60 (2.01%) | $6.64 | $6.46 | 127.70 K | $260.22 M |
| 05/23/2025 | $6.50 | $6.42 (-1.23%) | $6.50 | $6.36 | 139.80 K | $253.12 M |
| 05/22/2025 | $6.62 | $6.52 (-1.51%) | $6.65 | $6.51 | 110.40 K | $257.06 M |
| 05/21/2025 | $6.82 | $6.67 (-2.2%) | $6.83 | $6.62 | 187.11 K | $262.98 M |
| 05/20/2025 | $6.78 | $6.80 (0.29%) | $6.83 | $6.71 | 160.90 K | $268.10 M |
| 05/19/2025 | $6.71 | $6.75 (0.6%) | $6.84 | $6.57 | 139.10 K | $266.13 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.
