5 DAY PERFORMANCE
+2.36%
1 MONTH PERFORMANCE
+8.79%
3 MONTH PERFORMANCE
+3.28%
6 MONTH PERFORMANCE
+0.87%
YEAR-TO-DATE PERFORMANCE
-13.59%
1 YEAR PERFORMANCE
-19.51%
Viemed Healthcare, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $6.80 | $6.84 (0.59%) | $6.89 | $6.74 | 186.49 K | $270.28 M |
| 12/05/2025 | $6.75 | $6.77 (0.3%) | $6.80 | $6.69 | 109.70 K | $267.52 M |
| 12/04/2025 | $6.73 | $6.77 (0.59%) | $6.79 | $6.68 | 116.71 K | $267.52 M |
| 12/03/2025 | $6.67 | $6.76 (1.35%) | $6.80 | $6.60 | 105.15 K | $267.12 M |
| 12/02/2025 | $6.90 | $6.65 (-3.62%) | $6.90 | $6.65 | 126.50 K | $262.78 M |
| 12/01/2025 | $6.89 | $6.87 (-0.29%) | $6.98 | $6.86 | 160.32 K | $271.47 M |
| 11/28/2025 | $6.89 | $6.91 (0.29%) | $6.93 | $6.76 | 107.01 K | $273.05 M |
| 11/26/2025 | $7.00 | $6.88 (-1.71%) | $7.01 | $6.85 | 180.60 K | $271.86 M |
| 11/25/2025 | $6.86 | $7.04 (2.62%) | $7.08 | $6.79 | 153.06 K | $278.19 M |
| 11/24/2025 | $6.69 | $6.86 (2.54%) | $6.94 | $6.69 | 158.75 K | $271.07 M |
| 11/21/2025 | $6.31 | $6.66 (5.55%) | $6.68 | $6.31 | 178.80 K | $263.17 M |
| 11/20/2025 | $6.36 | $6.35 (-0.16%) | $6.46 | $6.27 | 187.10 K | $250.92 M |
| 11/19/2025 | $6.35 | $6.26 (-1.42%) | $6.41 | $6.18 | 153.11 K | $247.37 M |
| 11/18/2025 | $6.29 | $6.31 (0.32%) | $6.32 | $6.22 | 101.00 K | $249.34 M |
| 11/17/2025 | $6.38 | $6.29 (-1.41%) | $6.50 | $6.27 | 189.20 K | $248.55 M |
| 11/14/2025 | $6.36 | $6.39 (0.47%) | $6.46 | $6.34 | 88.00 K | $252.50 M |
| 11/13/2025 | $6.50 | $6.41 (-1.38%) | $6.55 | $6.38 | 108.90 K | $253.29 M |
| 11/12/2025 | $6.40 | $6.55 (2.34%) | $6.56 | $6.40 | 141.40 K | $258.82 M |
| 11/11/2025 | $6.37 | $6.35 (-0.31%) | $6.40 | $6.30 | 87.22 K | $250.92 M |
| 11/10/2025 | $6.39 | $6.39 (0%) | $6.45 | $6.27 | 153.00 K | $252.50 M |
| 11/07/2025 | $6.25 | $6.37 (1.92%) | $6.38 | $6.23 | 175.03 K | $251.71 M |
| 11/06/2025 | $6.30 | $6.26 (-0.63%) | $6.45 | $6.05 | 266.10 K | $247.37 M |
| 11/05/2025 | $6.57 | $6.43 (-2.13%) | $6.60 | $6.26 | 239.21 K | $254.08 M |
| 11/04/2025 | $6.53 | $6.54 (0.15%) | $6.71 | $6.52 | 180.73 K | $258.43 M |
| 11/03/2025 | $6.48 | $6.57 (1.39%) | $6.65 | $6.44 | 141.81 K | $259.62 M |
| 10/31/2025 | $6.40 | $6.46 (0.94%) | $6.52 | $6.36 | 160.70 K | $255.27 M |
| 10/30/2025 | $6.52 | $6.39 (-1.99%) | $6.56 | $6.36 | 106.00 K | $252.50 M |
| 10/29/2025 | $6.84 | $6.54 (-4.39%) | $6.87 | $6.52 | 153.60 K | $258.43 M |
| 10/28/2025 | $6.95 | $6.86 (-1.29%) | $6.95 | $6.80 | 95.00 K | $271.07 M |
| 10/27/2025 | $6.94 | $6.95 (0.14%) | $7.10 | $6.90 | 241.80 K | $274.63 M |
| 10/24/2025 | $6.87 | $6.92 (0.73%) | $6.93 | $6.80 | 103.00 K | $273.45 M |
| 10/23/2025 | $6.82 | $6.83 (0.15%) | $6.88 | $6.78 | 149.23 K | $269.89 M |
| 10/22/2025 | $6.77 | $6.83 (0.89%) | $6.87 | $6.75 | 88.15 K | $269.89 M |
| 10/21/2025 | $6.83 | $6.83 (0%) | $6.87 | $6.74 | 108.57 K | $269.89 M |
| 10/20/2025 | $6.74 | $6.85 (1.63%) | $6.86 | $6.70 | 101.50 K | $270.68 M |
| 10/17/2025 | $6.80 | $6.66 (-2.06%) | $6.91 | $6.66 | 119.81 K | $263.17 M |
| 10/16/2025 | $6.92 | $6.85 (-1.01%) | $7.06 | $6.85 | 239.72 K | $270.68 M |
| 10/15/2025 | $6.91 | $6.89 (-0.29%) | $7.00 | $6.84 | 145.80 K | $272.26 M |
| 10/14/2025 | $6.81 | $6.89 (1.17%) | $6.95 | $6.81 | 166.53 K | $272.26 M |
| 10/13/2025 | $6.87 | $6.88 (0.15%) | $7.02 | $6.72 | 246.80 K | $271.86 M |
| 10/10/2025 | $6.85 | $6.82 (-0.44%) | $6.88 | $6.69 | 259.10 K | $269.49 M |
| 10/09/2025 | $6.83 | $6.87 (0.59%) | $6.94 | $6.82 | 164.70 K | $271.47 M |
| 10/08/2025 | $6.90 | $6.87 (-0.43%) | $6.95 | $6.86 | 110.62 K | $271.47 M |
| 10/07/2025 | $6.85 | $6.87 (0.29%) | $6.92 | $6.80 | 282.70 K | $271.47 M |
| 10/06/2025 | $6.94 | $6.87 (-1.01%) | $6.97 | $6.85 | 138.40 K | $271.47 M |
| 10/03/2025 | $6.87 | $6.93 (0.87%) | $7.04 | $6.87 | 158.70 K | $273.84 M |
| 10/02/2025 | $6.92 | $6.86 (-0.87%) | $6.95 | $6.71 | 194.90 K | $271.07 M |
| 10/01/2025 | $6.76 | $6.93 (2.51%) | $6.95 | $6.73 | 230.90 K | $273.84 M |
| 09/30/2025 | $6.61 | $6.79 (2.72%) | $6.81 | $6.57 | 156.20 K | $268.31 M |
| 09/29/2025 | $6.76 | $6.62 (-2.07%) | $6.80 | $6.61 | 173.97 K | $261.59 M |
| 09/26/2025 | $6.66 | $6.71 (0.75%) | $6.72 | $6.57 | 128.30 K | $265.15 M |
| 09/25/2025 | $6.74 | $6.68 (-0.89%) | $6.75 | $6.56 | 127.83 K | $263.96 M |
| 09/24/2025 | $6.79 | $6.78 (-0.15%) | $6.86 | $6.69 | 113.01 K | $267.91 M |
| 09/23/2025 | $6.97 | $6.75 (-3.16%) | $7.02 | $6.74 | 130.93 K | $266.73 M |
| 09/22/2025 | $6.72 | $6.93 (3.12%) | $6.96 | $6.70 | 237.30 K | $273.84 M |
| 09/19/2025 | $6.79 | $6.73 (-0.88%) | $6.83 | $6.69 | 290.50 K | $265.94 M |
| 09/18/2025 | $6.53 | $6.79 (3.98%) | $6.81 | $6.51 | 210.80 K | $268.31 M |
| 09/17/2025 | $6.69 | $6.52 (-2.54%) | $6.76 | $6.51 | 157.43 K | $257.64 M |
| 09/16/2025 | $6.73 | $6.69 (-0.59%) | $6.76 | $6.62 | 132.44 K | $264.36 M |
| 09/15/2025 | $6.81 | $6.76 (-0.73%) | $6.84 | $6.75 | 147.90 K | $267.12 M |
| 09/12/2025 | $6.92 | $6.78 (-2.02%) | $6.94 | $6.77 | 315.33 K | $267.91 M |
| 09/11/2025 | $6.60 | $6.92 (4.85%) | $6.93 | $6.60 | 224.62 K | $273.45 M |
| 09/10/2025 | $6.70 | $6.60 (-1.49%) | $6.80 | $6.55 | 191.33 K | $260.80 M |
| 09/09/2025 | $6.85 | $6.71 (-2.04%) | $6.85 | $6.70 | 128.50 K | $265.15 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.
