5 DAY PERFORMANCE
+5.23%
1 MONTH PERFORMANCE
+5.23%
3 MONTH PERFORMANCE
-9.16%
6 MONTH PERFORMANCE
-13.59%
YEAR-TO-DATE PERFORMANCE
-7.23%
1 YEAR PERFORMANCE
-9.16%
Viemed Healthcare, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $7.20 | $7.46 (3.61%) | $7.50 | $7.12 | 129,149 | $286.07 M |
| 05/01/2025 | $7.07 | $7.06 (-0.14%) | $7.11 | $7.00 | 130,593 | $275.53 M |
| 04/30/2025 | $6.91 | $7.07 (2.32%) | $7.15 | $6.80 | 142,400 | $275.92 M |
| 04/29/2025 | $7.04 | $6.95 (-1.28%) | $7.09 | $6.90 | 79,200 | $271.24 M |
| 04/28/2025 | $7.04 | $7.07 (0.43%) | $7.12 | $6.93 | 119,447 | $275.92 M |
| 04/25/2025 | $7.00 | $7.07 (1%) | $7.07 | $6.83 | 197,047 | $275.92 M |
| 04/24/2025 | $6.85 | $6.98 (1.9%) | $7.05 | $6.54 | 211,818 | $272.41 M |
| 04/23/2025 | $6.93 | $6.83 (-1.44%) | $6.98 | $6.76 | 149,943 | $266.56 M |
| 04/22/2025 | $6.66 | $6.82 (2.4%) | $6.86 | $6.65 | 189,148 | $266.17 M |
| 04/21/2025 | $6.58 | $6.61 (0.46%) | $6.66 | $6.50 | 125,420 | $257.97 M |
| 04/17/2025 | $6.53 | $6.63 (1.53%) | $6.64 | $6.47 | 183,425 | $258.75 M |
| 04/16/2025 | $6.61 | $6.57 (-0.61%) | $6.68 | $6.56 | 125,300 | $256.41 M |
| 04/15/2025 | $6.56 | $6.61 (0.76%) | $6.66 | $6.55 | 106,444 | $257.97 M |
| 04/14/2025 | $6.69 | $6.59 (-1.49%) | $6.70 | $6.50 | 67,901 | $257.19 M |
| 04/11/2025 | $6.52 | $6.61 (1.38%) | $6.70 | $6.41 | 122,800 | $257.97 M |
| 04/10/2025 | $6.58 | $6.53 (-0.76%) | $6.67 | $6.48 | 117,617 | $254.85 M |
| 04/09/2025 | $6.59 | $6.65 (0.91%) | $6.88 | $6.47 | 162,207 | $259.53 M |
| 04/08/2025 | $6.71 | $6.66 (-0.75%) | $6.85 | $6.57 | 150,400 | $259.92 M |
| 04/07/2025 | $6.66 | $6.61 (-0.75%) | $6.87 | $6.46 | 200,149 | $257.97 M |
| 04/04/2025 | $6.89 | $6.88 (-0.15%) | $7.09 | $6.78 | 165,310 | $268.51 M |
| 04/03/2025 | $6.92 | $7.07 (2.17%) | $7.16 | $6.82 | 151,400 | $275.92 M |
| 04/02/2025 | $7.06 | $7.07 (0.14%) | $7.18 | $7.00 | 89,400 | $275.92 M |
| 04/01/2025 | $7.24 | $7.14 (-1.38%) | $7.30 | $7.11 | 49,500 | $278.66 M |
| 03/31/2025 | $7.21 | $7.28 (0.97%) | $7.47 | $7.20 | 150,107 | $284.12 M |
| 03/28/2025 | $7.25 | $7.27 (0.28%) | $7.29 | $7.20 | 63,443 | $283.73 M |
| 03/27/2025 | $7.22 | $7.25 (0.42%) | $7.30 | $7.18 | 124,200 | $282.95 M |
| 03/26/2025 | $7.21 | $7.20 (-0.14%) | $7.24 | $7.12 | 71,200 | $281.00 M |
| 03/25/2025 | $7.30 | $7.20 (-1.37%) | $7.33 | $7.18 | 67,634 | $281.00 M |
| 03/24/2025 | $7.33 | $7.30 (-0.41%) | $7.37 | $7.12 | 88,229 | $284.90 M |
| 03/21/2025 | $7.31 | $7.24 (-0.96%) | $7.50 | $7.18 | 198,600 | $282.56 M |
| 03/20/2025 | $7.50 | $7.36 (-1.87%) | $7.60 | $7.28 | 70,740 | $287.24 M |
| 03/19/2025 | $7.53 | $7.58 (0.66%) | $7.60 | $7.44 | 102,122 | $295.83 M |
| 03/18/2025 | $7.38 | $7.49 (1.49%) | $7.51 | $7.32 | 196,003 | $292.32 M |
| 03/17/2025 | $7.53 | $7.41 (-1.59%) | $7.68 | $7.41 | 108,724 | $289.19 M |
| 03/14/2025 | $7.77 | $7.57 (-2.57%) | $7.87 | $7.54 | 121,800 | $295.44 M |
| 03/13/2025 | $7.85 | $7.71 (-1.78%) | $7.86 | $7.62 | 134,100 | $300.90 M |
| 03/12/2025 | $7.84 | $7.81 (-0.38%) | $7.97 | $7.65 | 165,503 | $304.80 M |
| 03/11/2025 | $7.40 | $7.80 (5.41%) | $7.96 | $7.33 | 224,648 | $304.41 M |
| 03/10/2025 | $7.40 | $7.40 (0%) | $7.53 | $7.34 | 105,757 | $288.80 M |
| 03/07/2025 | $7.45 | $7.50 (0.67%) | $7.54 | $7.35 | 101,300 | $292.71 M |
| 03/06/2025 | $7.45 | $7.46 (0.13%) | $7.53 | $7.39 | 66,000 | $289.98 M |
| 03/05/2025 | $7.61 | $7.52 (-1.18%) | $7.70 | $7.50 | 75,500 | $292.31 M |
| 03/04/2025 | $7.46 | $7.61 (2.01%) | $7.66 | $7.39 | 109,509 | $295.81 M |
| 03/03/2025 | $7.78 | $7.55 (-2.96%) | $7.87 | $7.52 | 143,424 | $293.47 M |
| 02/28/2025 | $7.85 | $7.84 (-0.13%) | $7.91 | $7.75 | 131,800 | $304.75 M |
| 02/27/2025 | $7.86 | $7.87 (0.13%) | $7.91 | $7.81 | 82,800 | $305.91 M |
| 02/26/2025 | $7.81 | $7.90 (1.15%) | $7.91 | $7.77 | 73,800 | $307.08 M |
| 02/25/2025 | $7.70 | $7.80 (1.3%) | $7.85 | $7.70 | 66,748 | $303.19 M |
| 02/24/2025 | $7.82 | $7.70 (-1.53%) | $7.86 | $7.70 | 103,905 | $299.31 M |
| 02/21/2025 | $8.07 | $7.78 (-3.59%) | $8.07 | $7.72 | 145,401 | $302.42 M |
| 02/20/2025 | $8.00 | $7.97 (-0.38%) | $8.05 | $7.92 | 96,714 | $309.80 M |
| 02/19/2025 | $7.91 | $8.10 (2.4%) | $8.18 | $7.78 | 86,104 | $314.85 M |
| 02/18/2025 | $7.75 | $7.91 (2.06%) | $7.92 | $7.62 | 100,749 | $307.47 M |
| 02/14/2025 | $8.00 | $7.83 (-2.12%) | $8.03 | $7.79 | 51,800 | $304.36 M |
| 02/13/2025 | $7.94 | $7.99 (0.63%) | $8.00 | $7.84 | 50,323 | $310.58 M |
| 02/12/2025 | $7.85 | $7.87 (0.25%) | $7.98 | $7.81 | 65,411 | $305.91 M |
| 02/11/2025 | $7.82 | $7.89 (0.9%) | $7.96 | $7.80 | 82,500 | $306.69 M |
| 02/10/2025 | $8.01 | $7.91 (-1.25%) | $8.01 | $7.78 | 86,004 | $307.47 M |
| 02/07/2025 | $8.12 | $7.97 (-1.85%) | $8.13 | $7.95 | 76,800 | $309.80 M |
| 02/06/2025 | $8.35 | $8.13 (-2.63%) | $8.42 | $8.12 | 53,400 | $316.02 M |
| 02/05/2025 | $8.19 | $8.33 (1.71%) | $8.35 | $8.18 | 108,745 | $323.79 M |
| 02/04/2025 | $8.02 | $8.15 (1.62%) | $8.16 | $8.02 | 56,341 | $316.80 M |
| 02/03/2025 | $8.07 | $8.05 (-0.25%) | $8.21 | $8.02 | 88,200 | $312.91 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.
