5 DAY PERFORMANCE
-12.69%
1 MONTH PERFORMANCE
-3.73%
3 MONTH PERFORMANCE
+1.20%
6 MONTH PERFORMANCE
+27.43%
YEAR-TO-DATE PERFORMANCE
+25.03%
1 YEAR PERFORMANCE
+39.28%
Viemed Healthcare Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/23/2026 | $10.07 | $10.89 (8.07%) | $10.95 | $10.07 | 6.68 K | |
| 06/22/2026 | $10.18 | $10.87 (6.78%) | $10.90 | $10.07 | 439.04 K | $417.72 M |
| 06/18/2026 | $10.64 | $10.64 (0%) | $10.68 | $10.42 | 324.72 K | $408.88 M |
| 06/17/2026 | $10.30 | $10.53 (2.23%) | $10.58 | $10.15 | 400.67 K | $404.65 M |
| 06/16/2026 | $10.44 | $10.32 (-1.15%) | $10.64 | $10.28 | 392.01 K | $396.58 M |
| 06/15/2026 | $10.58 | $10.44 (-1.32%) | $10.58 | $10.24 | 223.40 K | $401.19 M |
| 06/12/2026 | $10.44 | $10.45 (0.1%) | $10.68 | $10.42 | 200.50 K | $401.58 M |
| 06/11/2026 | $10.18 | $10.42 (2.36%) | $10.47 | $10.15 | 183.55 K | $400.43 M |
| 06/10/2026 | $9.97 | $10.13 (1.6%) | $10.15 | $9.97 | 167.22 K | $389.28 M |
| 06/09/2026 | $9.89 | $9.92 (0.3%) | $10.07 | $9.87 | 208.70 K | $381.21 M |
| 06/08/2026 | $9.98 | $9.92 (-0.6%) | $10.19 | $9.86 | 220.60 K | $381.21 M |
| 06/05/2026 | $9.89 | $9.97 (0.81%) | $10.08 | $9.89 | 172.90 K | $383.13 M |
| 06/04/2026 | $9.57 | $9.84 (2.82%) | $9.99 | $9.57 | 172.51 K | $378.14 M |
| 06/03/2026 | $9.53 | $9.56 (0.31%) | $9.58 | $9.36 | 248.72 K | $367.38 M |
| 06/02/2026 | $9.72 | $9.48 (-2.47%) | $9.83 | $9.46 | 166.13 K | $364.30 M |
| 06/01/2026 | $9.76 | $9.72 (-0.41%) | $9.88 | $9.60 | 186.45 K | $373.53 M |
| 05/29/2026 | $10.00 | $9.84 (-1.6%) | $10.03 | $9.81 | 278.70 K | $378.14 M |
| 05/28/2026 | $9.90 | $10.01 (1.11%) | $10.08 | $9.81 | 228.59 K | $384.67 M |
| 05/27/2026 | $9.63 | $9.89 (2.7%) | $9.90 | $9.63 | 189.43 K | $380.06 M |
| 05/26/2026 | $9.58 | $9.62 (0.42%) | $9.65 | $9.40 | 198.12 K | $369.68 M |
| 05/22/2026 | $9.64 | $9.65 (0.1%) | $9.78 | $9.60 | 174.25 K | $370.84 M |
| 05/21/2026 | $9.61 | $9.63 (0.21%) | $9.66 | $9.44 | 132.90 K | $370.07 M |
| 05/20/2026 | $9.57 | $9.68 (1.15%) | $9.72 | $9.37 | 216.20 K | $371.99 M |
| 05/19/2026 | $9.60 | $9.61 (0.1%) | $9.64 | $9.36 | 248.92 K | $369.30 M |
| 05/18/2026 | $9.21 | $9.64 (4.67%) | $9.65 | $8.69 | 288.83 K | $370.45 M |
| 05/15/2026 | $9.39 | $9.35 (-0.43%) | $9.46 | $9.10 | 299.64 K | $359.31 M |
| 05/14/2026 | $9.49 | $9.49 (0%) | $9.57 | $9.33 | 318.04 K | $364.69 M |
| 05/13/2026 | $9.34 | $9.49 (1.61%) | $9.50 | $9.18 | 241.80 K | $364.69 M |
| 05/12/2026 | $8.87 | $9.36 (5.52%) | $9.40 | $8.87 | 190.73 K | $359.69 M |
| 05/11/2026 | $8.84 | $9.03 (2.15%) | $9.06 | $8.43 | 359.22 K | $347.01 M |
| 05/08/2026 | $9.14 | $8.94 (-2.19%) | $9.16 | $8.85 | 248.60 K | $343.55 M |
| 05/07/2026 | $8.53 | $9.21 (7.97%) | $9.22 | $8.53 | 374.02 K | $353.93 M |
| 05/06/2026 | $9.28 | $8.52 (-8.19%) | $9.28 | $8.34 | 753.41 K | $327.41 M |
| 05/05/2026 | $9.46 | $9.70 (2.54%) | $9.78 | $9.46 | 256.73 K | $372.76 M |
| 05/04/2026 | $9.94 | $9.48 (-4.63%) | $9.94 | $9.41 | 229.46 K | $364.30 M |
| 05/01/2026 | $10.02 | $9.97 (-0.5%) | $10.18 | $9.95 | 184.80 K | $383.13 M |
| 04/30/2026 | $9.89 | $9.96 (0.71%) | $10.04 | $9.82 | 186.30 K | $382.75 M |
| 04/29/2026 | $9.98 | $9.89 (-0.9%) | $10.09 | $9.80 | 243.60 K | $380.06 M |
| 04/28/2026 | $9.94 | $10.05 (1.11%) | $10.10 | $9.89 | 214.70 K | $386.21 M |
| 04/27/2026 | $9.60 | $9.88 (2.92%) | $9.98 | $9.60 | 418.04 K | $379.67 M |
| 04/24/2026 | $9.46 | $9.66 (2.11%) | $9.68 | $9.30 | 126.22 K | $371.22 M |
| 04/23/2026 | $9.52 | $9.49 (-0.32%) | $9.62 | $9.46 | 104.31 K | $364.69 M |
| 04/22/2026 | $9.30 | $9.51 (2.26%) | $9.58 | $9.16 | 218.72 K | $365.46 M |
| 04/21/2026 | $9.68 | $9.26 (-4.34%) | $9.74 | $9.25 | 183.70 K | $355.85 M |
| 04/20/2026 | $9.62 | $9.66 (0.42%) | $9.83 | $9.62 | 203.90 K | $371.22 M |
| 04/17/2026 | $9.66 | $9.74 (0.83%) | $9.90 | $9.66 | 308.53 K | $374.29 M |
| 04/16/2026 | $9.57 | $9.57 (0%) | $9.71 | $9.56 | 216.90 K | $367.76 M |
| 04/15/2026 | $9.69 | $9.61 (-0.83%) | $9.72 | $9.52 | 167.40 K | $369.30 M |
| 04/14/2026 | $9.70 | $9.71 (0.1%) | $9.80 | $9.65 | 228.90 K | $373.14 M |
| 04/13/2026 | $9.47 | $9.69 (2.32%) | $9.76 | $9.47 | 249.00 K | $372.37 M |
| 04/10/2026 | $9.49 | $9.51 (0.21%) | $9.59 | $9.27 | 209.00 K | $365.46 M |
| 04/09/2026 | $9.71 | $9.49 (-2.27%) | $9.73 | $9.38 | 327.00 K | $364.69 M |
| 04/08/2026 | $9.85 | $9.80 (-0.51%) | $10.02 | $9.70 | 695.30 K | $376.60 M |
| 04/07/2026 | $9.71 | $9.61 (-1.03%) | $9.78 | $9.55 | 251.83 K | $369.30 M |
| 04/06/2026 | $9.63 | $9.76 (1.35%) | $9.87 | $9.54 | 288.00 K | $375.06 M |
| 04/02/2026 | $9.48 | $9.63 (1.58%) | $9.77 | $9.38 | 204.70 K | $370.07 M |
| 04/01/2026 | $9.30 | $9.59 (3.12%) | $9.70 | $9.28 | 240.20 K | $368.53 M |
| 03/31/2026 | $9.47 | $9.21 (-2.75%) | $9.47 | $9.14 | 304.10 K | $353.93 M |
| 03/30/2026 | $9.32 | $9.35 (0.32%) | $9.50 | $9.25 | 232.00 K | $359.31 M |
| 03/27/2026 | $9.17 | $9.25 (0.87%) | $9.38 | $9.08 | 214.08 K | $355.46 M |
| 03/26/2026 | $9.28 | $9.22 (-0.65%) | $9.47 | $9.18 | 145.41 K | $354.31 M |
| 03/25/2026 | $9.23 | $9.35 (1.3%) | $9.44 | $9.11 | 229.50 K | $359.31 M |
| 03/24/2026 | $9.06 | $9.20 (1.55%) | $9.29 | $9.02 | 275.11 K | $353.54 M |
| 03/23/2026 | $8.84 | $9.18 (3.85%) | $9.20 | $8.81 | 331.10 K | $352.77 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.
