5 DAY PERFORMANCE
+3.91%
1 MONTH PERFORMANCE
+4.97%
3 MONTH PERFORMANCE
-12.69%
6 MONTH PERFORMANCE
+6.66%
YEAR-TO-DATE PERFORMANCE
+25.03%
1 YEAR PERFORMANCE
+38.04%
Viemed Healthcare Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $8.81 | $8.85 (0.45%) | $8.85 | $8.69 | 265.04 K | $335.03 M |
| 09/18/2026 | $8.97 | $8.91 (-0.67%) | $9.06 | $8.86 | 414.60 K | $340.77 M |
| 09/17/2026 | $8.94 | $8.95 (0.11%) | $9.02 | $8.88 | 317.40 K | $342.30 M |
| 09/16/2026 | $8.78 | $8.94 (1.82%) | $8.96 | $8.75 | 345.00 K | $341.91 M |
| 09/15/2026 | $8.82 | $8.75 (-0.79%) | $8.82 | $8.70 | 178.40 K | $334.65 M |
| 09/14/2026 | $8.83 | $8.84 (0.11%) | $8.98 | $8.76 | 226.40 K | $338.09 M |
| 09/11/2026 | $8.81 | $8.79 (-0.23%) | $8.92 | $8.70 | 202.21 K | $336.18 M |
| 09/10/2026 | $8.74 | $8.75 (0.11%) | $8.82 | $8.70 | 236.63 K | $334.65 M |
| 09/09/2026 | $8.73 | $8.76 (0.34%) | $8.84 | $8.60 | 399.40 K | $335.03 M |
| 09/08/2026 | $8.85 | $8.79 (-0.68%) | $8.99 | $8.74 | 335.60 K | $336.18 M |
| 09/04/2026 | $9.03 | $9.08 (0.55%) | $9.13 | $8.95 | 185.60 K | $347.27 M |
| 09/03/2026 | $9.00 | $9.01 (0.11%) | $9.04 | $8.86 | 153.12 K | $344.59 M |
| 09/02/2026 | $8.79 | $8.98 (2.16%) | $9.01 | $8.79 | 280.45 K | $343.44 M |
| 09/01/2026 | $8.83 | $8.80 (-0.34%) | $8.92 | $8.69 | 354.10 K | $336.56 M |
| 08/31/2026 | $8.99 | $8.84 (-1.67%) | $8.99 | $8.71 | 338.10 K | $338.09 M |
| 08/28/2026 | $9.02 | $8.82 (-2.22%) | $9.23 | $8.79 | 294.11 K | $337.33 M |
| 08/27/2026 | $9.26 | $9.01 (-2.7%) | $9.37 | $8.99 | 327.84 K | $344.59 M |
| 08/26/2026 | $9.20 | $9.33 (1.41%) | $9.39 | $9.05 | 273.42 K | $356.83 M |
| 08/25/2026 | $8.99 | $9.10 (1.22%) | $9.17 | $8.97 | 331.26 K | $348.03 M |
| 08/24/2026 | $9.01 | $9.09 (0.89%) | $9.17 | $8.94 | 488.38 K | $347.65 M |
| 08/21/2026 | $8.61 | $8.85 (2.79%) | $8.90 | $8.51 | 1.07 M | $338.47 M |
| 08/20/2026 | $8.93 | $8.57 (-4.03%) | $8.95 | $8.55 | 432.83 K | $327.76 M |
| 08/19/2026 | $9.05 | $8.94 (-1.22%) | $9.10 | $8.89 | 421.34 K | $341.91 M |
| 08/18/2026 | $9.13 | $9.12 (-0.11%) | $9.17 | $8.99 | 432.58 K | $348.80 M |
| 08/17/2026 | $9.14 | $9.05 (-0.98%) | $9.16 | $9.00 | 350.72 K | $346.12 M |
| 08/14/2026 | $9.24 | $9.20 (-0.43%) | $9.34 | $9.07 | 591.00 K | $351.86 M |
| 08/13/2026 | $9.31 | $9.17 (-1.5%) | $9.46 | $9.11 | 445.04 K | $350.71 M |
| 08/12/2026 | $9.27 | $9.26 (-0.11%) | $9.36 | $9.13 | 389.64 K | $354.15 M |
| 08/11/2026 | $9.45 | $9.28 (-1.8%) | $9.58 | $9.21 | 482.10 K | $354.92 M |
| 08/10/2026 | $9.83 | $9.32 (-5.19%) | $9.86 | $9.31 | 710.60 K | $356.45 M |
| 08/07/2026 | $9.53 | $9.73 (2.1%) | $9.80 | $9.51 | 406.02 K | $372.13 M |
| 08/06/2026 | $9.71 | $9.52 (-1.96%) | $9.71 | $9.27 | 775.00 K | $364.10 M |
| 08/05/2026 | $9.83 | $9.82 (-0.1%) | $9.90 | $9.54 | 828.84 K | $375.57 M |
| 08/04/2026 | $10.56 | $9.84 (-6.82%) | $10.56 | $9.50 | 932.21 K | $376.34 M |
| 08/03/2026 | $11.80 | $11.69 (-0.93%) | $11.94 | $11.58 | 401.00 K | $447.09 M |
| 07/31/2026 | $11.68 | $11.67 (-0.09%) | $11.90 | $11.33 | 454.10 K | $446.32 M |
| 07/30/2026 | $11.62 | $11.76 (1.2%) | $11.86 | $11.57 | 210.21 K | $449.77 M |
| 07/29/2026 | $11.94 | $11.65 (-2.43%) | $12.04 | $11.62 | 195.46 K | $447.69 M |
| 07/28/2026 | $12.25 | $11.92 (-2.69%) | $12.35 | $11.90 | 198.41 K | $458.07 M |
| 07/27/2026 | $11.81 | $12.12 (2.62%) | $12.16 | $11.81 | 256.72 K | $465.75 M |
| 07/24/2026 | $11.76 | $11.77 (0.09%) | $11.89 | $11.69 | 228.73 K | $452.30 M |
| 07/23/2026 | $11.80 | $11.67 (-1.1%) | $11.88 | $11.51 | 352.40 K | $448.46 M |
| 07/22/2026 | $11.90 | $11.92 (0.17%) | $12.04 | $11.79 | 261.63 K | $458.07 M |
| 07/21/2026 | $11.92 | $11.92 (0%) | $12.03 | $11.86 | 208.50 K | $458.07 M |
| 07/20/2026 | $11.94 | $11.97 (0.25%) | $12.25 | $11.80 | 250.85 K | $459.99 M |
| 07/17/2026 | $12.03 | $12.15 (1%) | $12.19 | $11.97 | 212.64 K | $466.91 M |
| 07/16/2026 | $11.97 | $12.09 (1%) | $12.51 | $11.96 | 443.10 K | $464.60 M |
| 07/15/2026 | $11.90 | $11.88 (-0.17%) | $12.16 | $11.71 | 295.26 K | $456.53 M |
| 07/14/2026 | $12.33 | $11.94 (-3.16%) | $12.33 | $11.92 | 374.83 K | $458.84 M |
| 07/13/2026 | $12.10 | $12.33 (1.9%) | $12.61 | $12.10 | 398.90 K | $473.82 M |
| 07/10/2026 | $12.29 | $12.31 (0.16%) | $12.38 | $12.03 | 237.23 K | $473.06 M |
| 07/09/2026 | $12.09 | $12.26 (1.41%) | $12.28 | $12.02 | 253.40 K | $471.13 M |
| 07/08/2026 | $11.99 | $12.14 (1.25%) | $12.22 | $11.82 | 294.20 K | $466.52 M |
| 07/07/2026 | $12.20 | $12.07 (-1.07%) | $12.28 | $12.02 | 287.41 K | $463.83 M |
| 07/06/2026 | $12.23 | $12.13 (-0.82%) | $12.41 | $12.02 | 385.10 K | $466.14 M |
| 07/02/2026 | $11.83 | $12.02 (1.61%) | $12.07 | $11.71 | 377.15 K | $461.91 M |
| 07/01/2026 | $11.45 | $11.74 (2.53%) | $11.86 | $11.43 | 269.20 K | $451.15 M |
| 06/30/2026 | $11.46 | $11.40 (-0.52%) | $11.47 | $11.15 | 321.10 K | $438.09 M |
| 06/29/2026 | $11.58 | $11.39 (-1.64%) | $11.68 | $11.35 | 404.80 K | $437.70 M |
| 06/26/2026 | $11.70 | $11.63 (-0.6%) | $11.88 | $11.52 | 882.60 K | $446.92 M |
| 06/25/2026 | $11.44 | $11.69 (2.19%) | $11.82 | $11.38 | 519.10 K | $449.23 M |
| 06/24/2026 | $11.01 | $11.47 (4.18%) | $11.57 | $11.01 | 533.30 K | $440.78 M |
| 06/23/2026 | $10.88 | $10.94 (0.55%) | $11.04 | $10.77 | 242.40 K | $420.41 M |
| 06/22/2026 | $10.18 | $10.87 (6.78%) | $10.90 | $10.07 | 439.04 K | $417.72 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.
