5 DAY PERFORMANCE
+0.25%
1 MONTH PERFORMANCE
-7.62%
3 MONTH PERFORMANCE
+10.50%
6 MONTH PERFORMANCE
+25.39%
YEAR-TO-DATE PERFORMANCE
+1.91%
1 YEAR PERFORMANCE
-5.33%
Viemed Healthcare, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/24/2024 | $7.86 | $8.00 (1.78%) | $8.03 | $7.75 | 59,615 | $310.97 M |
| 12/23/2024 | $7.98 | $7.83 (-1.88%) | $8.22 | $7.81 | 95,032 | $304.36 M |
| 12/20/2024 | $8.00 | $7.98 (-0.25%) | $8.11 | $7.94 | 374,011 | $310.19 M |
| 12/19/2024 | $8.21 | $8.02 (-2.31%) | $8.26 | $8.00 | 134,500 | $311.74 M |
| 12/18/2024 | $8.63 | $8.13 (-5.79%) | $8.63 | $8.07 | 156,549 | $316.02 M |
| 12/17/2024 | $8.65 | $8.59 (-0.69%) | $8.79 | $8.55 | 193,000 | $333.90 M |
| 12/16/2024 | $8.71 | $8.69 (-0.23%) | $8.89 | $8.63 | 264,933 | $337.79 M |
| 12/13/2024 | $8.66 | $8.74 (0.92%) | $8.93 | $8.64 | 102,326 | $339.73 M |
| 12/12/2024 | $8.89 | $8.68 (-2.36%) | $8.90 | $8.67 | 135,347 | $337.40 M |
| 12/11/2024 | $8.90 | $8.90 (0%) | $8.96 | $8.75 | 107,200 | $345.95 M |
| 12/10/2024 | $8.66 | $8.80 (1.62%) | $8.87 | $8.64 | 101,928 | $342.06 M |
| 12/09/2024 | $8.68 | $8.61 (-0.81%) | $8.75 | $8.55 | 95,400 | $334.68 M |
| 12/06/2024 | $8.62 | $8.62 (0%) | $8.68 | $8.51 | 80,803 | $335.07 M |
| 12/05/2024 | $8.70 | $8.56 (-1.61%) | $8.85 | $8.53 | 118,300 | $332.73 M |
| 12/04/2024 | $8.72 | $8.72 (0%) | $8.80 | $8.52 | 102,105 | $338.95 M |
| 12/03/2024 | $8.98 | $8.70 (-3.12%) | $9.00 | $8.69 | 73,000 | $338.18 M |
| 12/02/2024 | $8.61 | $8.99 (4.41%) | $9.05 | $8.60 | 124,611 | $349.45 M |
| 11/29/2024 | $8.58 | $8.67 (1.05%) | $8.67 | $8.51 | 64,502 | $337.01 M |
| 11/27/2024 | $8.65 | $8.56 (-1.04%) | $8.69 | $8.53 | 58,830 | $332.73 M |
| 11/26/2024 | $8.70 | $8.66 (-0.46%) | $8.82 | $8.52 | 112,700 | $336.62 M |
| 11/25/2024 | $8.79 | $8.65 (-1.59%) | $8.98 | $8.65 | 132,539 | $336.23 M |
| 11/22/2024 | $8.75 | $8.75 (0%) | $8.90 | $8.55 | 140,701 | $340.12 M |
| 11/21/2024 | $8.69 | $8.71 (0.23%) | $8.80 | $8.44 | 119,100 | $338.56 M |
| 11/20/2024 | $8.58 | $8.54 (-0.47%) | $8.63 | $8.45 | 136,100 | $331.96 M |
| 11/19/2024 | $8.46 | $8.61 (1.77%) | $8.66 | $8.45 | 166,800 | $334.68 M |
| 11/18/2024 | $8.83 | $8.54 (-3.28%) | $8.90 | $8.53 | 133,200 | $331.96 M |
| 11/15/2024 | $9.13 | $8.85 (-3.07%) | $9.13 | $8.83 | 202,602 | $344.01 M |
| 11/14/2024 | $9.16 | $9.06 (-1.09%) | $9.24 | $9.04 | 166,500 | $352.17 M |
| 11/13/2024 | $9.51 | $9.15 (-3.79%) | $9.68 | $9.10 | 254,507 | $355.67 M |
| 11/12/2024 | $9.51 | $9.40 (-1.16%) | $9.66 | $9.34 | 217,916 | $365.39 M |
| 11/11/2024 | $9.20 | $9.51 (3.37%) | $9.77 | $9.19 | 427,200 | $369.66 M |
| 11/08/2024 | $9.00 | $9.07 (0.78%) | $9.12 | $8.92 | 1.05 M | $352.56 M |
| 11/07/2024 | $9.64 | $9.00 (-6.64%) | $9.81 | $8.95 | 483,827 | $349.84 M |
| 11/06/2024 | $9.17 | $9.14 (-0.33%) | $9.41 | $8.98 | 343,247 | $355.28 M |
| 11/05/2024 | $8.50 | $8.80 (3.53%) | $8.84 | $8.44 | 159,234 | $342.06 M |
| 11/04/2024 | $8.58 | $8.53 (-0.58%) | $8.70 | $8.49 | 101,700 | $331.57 M |
| 11/01/2024 | $8.61 | $8.61 (0%) | $8.74 | $8.56 | 66,642 | $334.27 M |
| 10/31/2024 | $8.88 | $8.55 (-3.72%) | $8.88 | $8.55 | 170,300 | $331.94 M |
| 10/30/2024 | $9.02 | $8.88 (-1.55%) | $9.17 | $8.82 | 214,816 | $344.75 M |
| 10/29/2024 | $9.02 | $9.05 (0.33%) | $9.18 | $8.90 | 129,100 | $351.35 M |
| 10/28/2024 | $9.30 | $9.09 (-2.26%) | $9.37 | $9.00 | 178,900 | $352.90 M |
| 10/25/2024 | $9.33 | $9.24 (-0.96%) | $9.37 | $9.19 | 89,142 | $358.72 M |
| 10/24/2024 | $9.29 | $9.26 (-0.32%) | $9.48 | $9.25 | 109,700 | $359.50 M |
| 10/23/2024 | $9.25 | $9.28 (0.32%) | $9.31 | $9.20 | 100,600 | $360.28 M |
| 10/22/2024 | $9.19 | $9.29 (1.09%) | $9.31 | $9.19 | 69,217 | $360.67 M |
| 10/21/2024 | $9.19 | $9.22 (0.33%) | $9.24 | $9.01 | 121,218 | $357.95 M |
| 10/18/2024 | $9.26 | $9.19 (-0.76%) | $9.31 | $9.11 | 108,445 | $356.78 M |
| 10/17/2024 | $9.09 | $9.21 (1.32%) | $9.35 | $8.96 | 115,200 | $357.56 M |
| 10/16/2024 | $8.85 | $9.08 (2.6%) | $9.18 | $8.84 | 128,500 | $352.51 M |
| 10/15/2024 | $8.71 | $8.79 (0.92%) | $8.89 | $8.55 | 92,800 | $341.25 M |
| 10/14/2024 | $8.76 | $8.72 (-0.46%) | $8.96 | $8.68 | 145,000 | $338.54 M |
| 10/11/2024 | $8.54 | $8.77 (2.69%) | $8.80 | $8.53 | 215,106 | $340.48 M |
| 10/10/2024 | $8.40 | $8.55 (1.79%) | $8.57 | $8.16 | 129,310 | $331.94 M |
| 10/09/2024 | $8.42 | $8.50 (0.95%) | $8.61 | $8.37 | 121,239 | $330.00 M |
| 10/08/2024 | $8.47 | $8.44 (-0.35%) | $8.68 | $8.39 | 93,205 | $327.67 M |
| 10/07/2024 | $8.35 | $8.48 (1.56%) | $8.55 | $8.23 | 182,325 | $329.22 M |
| 10/04/2024 | $8.24 | $8.36 (1.46%) | $8.45 | $8.24 | 144,454 | $324.56 M |
| 10/03/2024 | $7.97 | $8.16 (2.38%) | $8.32 | $7.91 | 156,200 | $316.80 M |
| 10/02/2024 | $7.40 | $7.97 (7.7%) | $8.02 | $7.40 | 330,100 | $309.42 M |
| 10/01/2024 | $7.35 | $7.43 (1.09%) | $7.44 | $7.20 | 543,000 | $288.45 M |
| 09/30/2024 | $7.23 | $7.33 (1.38%) | $7.39 | $7.21 | 133,300 | $284.57 M |
| 09/27/2024 | $7.30 | $7.29 (-0.14%) | $7.37 | $7.24 | 78,800 | $283.02 M |
| 09/26/2024 | $7.18 | $7.24 (0.84%) | $7.33 | $7.18 | 321,309 | $281.08 M |