5 DAY PERFORMANCE
+4.38%
1 MONTH PERFORMANCE
+4.70%
3 MONTH PERFORMANCE
-4.69%
6 MONTH PERFORMANCE
-15.32%
YEAR-TO-DATE PERFORMANCE
-13.84%
1 YEAR PERFORMANCE
+6.80%
Viemed Healthcare, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2025 | $7.00 | $6.91 (-1.29%) | $7.08 | $6.81 | 192.83 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 |
| 04/22/2025 | $6.66 | $6.82 (2.4%) | $6.86 | $6.65 | 189.15 K | $266.17 M |
| 04/21/2025 | $6.58 | $6.61 (0.46%) | $6.66 | $6.50 | 125.42 K | $257.97 M |
| 04/17/2025 | $6.53 | $6.63 (1.53%) | $6.64 | $6.47 | 183.43 K | $258.75 M |
| 04/16/2025 | $6.61 | $6.57 (-0.61%) | $6.68 | $6.56 | 125.30 K | $256.41 M |
| 04/15/2025 | $6.56 | $6.61 (0.76%) | $6.66 | $6.55 | 106.44 K | $257.97 M |
| 04/14/2025 | $6.69 | $6.59 (-1.49%) | $6.70 | $6.50 | 67.90 K | $257.19 M |
| 04/11/2025 | $6.52 | $6.61 (1.38%) | $6.70 | $6.41 | 122.80 K | $257.97 M |
| 04/10/2025 | $6.58 | $6.53 (-0.76%) | $6.67 | $6.48 | 117.62 K | $254.85 M |
| 04/09/2025 | $6.59 | $6.65 (0.91%) | $6.88 | $6.47 | 162.21 K | $259.53 M |
| 04/08/2025 | $6.71 | $6.66 (-0.75%) | $6.85 | $6.57 | 150.40 K | $259.92 M |
| 04/07/2025 | $6.66 | $6.61 (-0.75%) | $6.87 | $6.46 | 200.15 K | $257.97 M |
| 04/04/2025 | $6.89 | $6.88 (-0.15%) | $7.09 | $6.78 | 165.31 K | $268.51 M |
| 04/03/2025 | $6.92 | $7.07 (2.17%) | $7.16 | $6.82 | 151.40 K | $275.92 M |
| 04/02/2025 | $7.06 | $7.07 (0.14%) | $7.18 | $7.00 | 89.40 K | $275.92 M |
| 04/01/2025 | $7.24 | $7.14 (-1.38%) | $7.30 | $7.11 | 49.50 K | $278.66 M |
| 03/31/2025 | $7.21 | $7.28 (0.97%) | $7.47 | $7.20 | 150.11 K | $284.12 M |
| 03/28/2025 | $7.25 | $7.27 (0.28%) | $7.29 | $7.20 | 63.44 K | $283.73 M |
| 03/27/2025 | $7.22 | $7.25 (0.42%) | $7.30 | $7.18 | 124.20 K | $282.95 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.
