5 DAY PERFORMANCE
-0.46%
1 MONTH PERFORMANCE
-3.15%
3 MONTH PERFORMANCE
-5.42%
6 MONTH PERFORMANCE
-22.63%
YEAR-TO-DATE PERFORMANCE
-19.45%
1 YEAR PERFORMANCE
-13.75%
Viemed Healthcare, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/23/2025 | $6.52 | $6.46 (-0.84%) | $6.56 | $6.46 | 261.76 K | $256.67 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 |
| 05/16/2025 | $6.74 | $6.76 (0.3%) | $6.83 | $6.69 | 173.03 K | $266.52 M |
| 05/15/2025 | $6.89 | $6.74 (-2.18%) | $6.93 | $6.67 | 171.31 K | $265.74 M |
| 05/14/2025 | $6.89 | $6.87 (-0.29%) | $6.99 | $6.63 | 271.52 K | $270.86 M |
| 05/13/2025 | $6.57 | $6.89 (4.87%) | $6.95 | $6.56 | 374.80 K | $271.65 M |
| 05/12/2025 | $6.36 | $6.51 (2.36%) | $6.57 | $6.27 | 329.30 K | $256.67 M |
| 05/09/2025 | $6.46 | $6.32 (-2.17%) | $6.46 | $6.14 | 294.62 K | $249.18 M |
| 05/08/2025 | $7.27 | $6.42 (-11.69%) | $7.31 | $6.40 | 381.21 K | $250.56 M |
| 05/07/2025 | $7.46 | $7.27 (-2.55%) | $7.58 | $7.18 | 156.02 K | $283.73 M |
| 05/06/2025 | $7.27 | $7.40 (1.79%) | $7.57 | $7.25 | 206.55 K | $288.80 M |
| 05/05/2025 | $7.34 | $7.33 (-0.14%) | $7.38 | $7.28 | 76.21 K | $286.07 M |
| 05/02/2025 | $7.13 | $7.37 (3.37%) | $7.50 | $7.09 | 194.30 K | $287.63 M |
| 05/01/2025 | $7.07 | $7.06 (-0.14%) | $7.11 | $7.00 | 131.50 K | $275.53 M |
| 04/30/2025 | $6.91 | $7.07 (2.32%) | $7.15 | $6.80 | 142.40 K | $275.92 M |
| 04/29/2025 | $7.04 | $6.95 (-1.28%) | $7.09 | $6.90 | 79.20 K | $271.24 M |
| 04/28/2025 | $7.04 | $7.07 (0.43%) | $7.12 | $6.93 | 119.45 K | $275.92 M |
| 04/25/2025 | $7.00 | $7.07 (1%) | $7.07 | $6.83 | 197.05 K | $275.92 M |
| 04/24/2025 | $6.85 | $6.98 (1.9%) | $7.05 | $6.54 | 211.82 K | $272.41 M |
| 04/23/2025 | $6.93 | $6.83 (-1.44%) | $6.98 | $6.76 | 149.94 K | $266.56 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.
